Date,Open,High,Low,Close,Volume,Adj Close
2008-03-28,44.76,45.73,44.38,44.51,11343300,44.51
2008-03-27,44.72,45.37,44.20,44.78,19735500,44.78
2008-03-26,44.53,45.04,44.20,44.70,20404100,44.70
2008-03-25,44.35,45.00,44.25,44.67,13417100,44.67
2008-03-24,43.62,44.78,43.26,44.25,17490000,44.25
2008-03-20,43.59,43.59,42.00,43.36,16383600,43.36
2008-03-19,43.31,44.00,42.91,42.99,15376700,42.99
2008-03-18,42.34,43.20,41.76,43.19,14659700,43.19
2008-03-17,40.50,42.06,40.12,41.85,15041100,41.85
2008-03-14,42.32,42.97,40.59,40.97,16982300,40.97
2008-03-13,42.30,42.71,41.54,41.93,20273300,41.93
2008-03-12,42.19,43.56,42.18,42.45,15650400,42.45
2008-03-11,41.28,42.38,41.10,42.32,16556300,42.32
2008-03-10,41.80,41.91,41.03,41.26,12361600,41.26
2008-03-07,42.06,43.00,41.52,41.75,15368500,41.75
2008-03-06,43.27,43.28,42.31,42.39,15408800,42.39
2008-03-05,43.76,43.88,42.72,43.25,17242300,43.25
2008-03-04,43.71,44.00,43.28,43.76,14204000,43.38
2008-03-03,44.69,44.69,43.85,44.06,11684900,43.68
2008-02-29,44.85,44.97,44.13,44.30,17158900,43.92
2008-02-28,45.42,45.59,44.83,45.20,10378200,44.81
2008-02-27,46.20,46.24,45.29,45.44,15896900,45.05
2008-02-26,46.55,46.89,46.17,46.39,9757500,45.99
2008-02-25,46.18,46.92,46.12,46.79,10779400,46.38
2008-02-22,46.23,46.48,45.36,46.07,12449700,45.67
2008-02-21,47.09,47.40,46.02,46.13,12192500,45.73
2008-02-20,46.82,47.06,46.18,47.02,13446400,46.61
2008-02-19,47.95,48.23,46.95,47.07,13308800,46.66
2008-02-15,47.00,47.89,46.74,47.53,15642300,47.12
2008-02-14,47.80,48.13,46.75,46.90,12586300,46.49
2008-02-13,46.91,47.93,46.91,47.57,19385100,47.16
2008-02-12,45.65,47.10,45.49,46.53,20697200,46.13
2008-02-11,44.55,45.45,44.20,45.31,11860600,44.92
2008-02-08,45.55,45.70,44.27,44.53,13868800,44.14
2008-02-07,45.63,46.67,45.05,45.70,20605400,45.30
2008-02-06,46.17,46.42,44.81,45.71,16347900,45.31
2008-02-05,47.32,47.34,45.86,45.95,19145900,45.55
2008-02-04,45.82,47.97,45.82,47.47,16304900,47.06
2008-02-01,46.20,46.46,45.06,45.98,19308500,45.58
2008-01-31,46.33,46.61,45.07,46.10,25126000,45.70
2008-01-30,45.70,46.91,45.32,46.15,33377800,45.75
2008-01-29,49.51,49.54,46.85,48.01,20397300,47.59
2008-01-28,47.76,49.35,47.12,49.25,23209900,48.82
2008-01-25,49.94,49.94,42.32,47.79,64983800,47.38
2008-01-24,50.39,51.70,47.45,49.56,40358300,49.13
2008-01-23,51.18,51.18,48.72,50.31,22039700,49.87
2008-01-22,51.50,52.45,49.10,51.35,29572000,50.90
2008-01-18,55.14,55.15,52.45,53.32,29120200,52.86
2008-01-17,57.84,58.40,54.47,54.87,29871900,54.39
2008-01-16,57.84,58.98,57.75,58.35,16106000,57.84
2008-01-15,58.93,59.60,58.06,58.18,18198200,57.67
2008-01-14,59.88,59.88,58.66,59.78,14473600,59.26
2008-01-11,60.03,61.18,60.00,60.55,9442200,60.02
2008-01-10,60.12,60.75,59.75,60.47,13749500,59.94
2008-01-09,59.70,60.88,59.15,60.50,16702500,59.97
2008-01-08,58.09,60.69,58.02,59.66,20538000,59.14
2008-01-07,57.09,58.42,56.95,57.92,11330900,57.42
2008-01-04,56.95,57.45,56.75,56.85,9990100,56.36
2008-01-03,57.45,57.94,57.10,57.32,8427300,56.82
2008-01-02,58.15,58.51,57.10,57.37,11724500,56.87
2007-12-31,58.35,58.79,58.10,58.11,8097900,57.61
2007-12-28,58.02,58.97,58.02,58.71,7136400,58.20
2007-12-27,59.11,59.20,58.46,58.57,7058800,58.06
2007-12-26,59.21,59.70,59.01,59.42,8436000,58.90
2007-12-24,59.06,59.96,59.06,59.74,4273100,59.22
2007-12-21,59.34,59.84,57.73,59.15,23128800,58.64
2007-12-20,59.88,59.96,58.32,58.54,11679700,58.03
2007-12-19,59.63,60.00,59.03,59.34,8039900,58.82
2007-12-18,59.80,60.03,59.32,59.74,9804400,59.22
2007-12-17,59.85,60.59,59.42,59.49,12580100,58.97
2007-12-14,59.50,60.00,59.13,59.57,9233700,59.05
2007-12-13,59.31,59.92,58.73,59.79,8968100,59.27
2007-12-12,61.00,61.62,59.08,59.72,21493200,59.20
2007-12-11,60.99,61.31,60.13,60.40,12380900,59.88
2007-12-10,60.67,60.98,59.92,60.77,11393900,60.24
2007-12-07,59.49,61.09,59.25,60.67,11924000,60.14
2007-12-06,59.78,59.95,59.01,59.50,9975600,58.98
2007-12-05,58.45,59.63,57.89,59.40,10909800,58.88
2007-12-04,57.39,59.12,56.56,58.39,19201300,57.51
2007-12-03,58.76,59.49,58.63,58.77,9448500,57.88
2007-11-30,60.20,60.49,58.95,59.36,18515100,58.46
2007-11-29,59.80,60.29,59.37,59.92,12181100,59.01
2007-11-28,59.26,60.01,58.83,59.96,19361500,59.05
2007-11-27,57.37,60.00,57.37,58.94,18246800,58.05
2007-11-26,57.65,58.42,56.82,57.59,15229500,56.72
2007-11-23,56.78,57.89,56.78,57.66,6718100,56.79
2007-11-21,57.33,57.55,55.53,56.52,13197700,55.66
2007-11-20,58.23,58.40,57.34,57.92,14291600,57.04
2007-11-19,57.90,58.60,57.79,58.25,13335000,57.37
2007-11-16,58.43,58.43,57.12,58.38,13038200,57.50
2007-11-15,56.96,58.89,56.84,57.92,14986600,57.04
2007-11-14,56.50,57.68,56.50,57.30,10492100,56.43
2007-11-13,56.42,57.53,55.99,57.49,15776000,56.62
2007-11-12,55.91,56.67,55.33,55.99,10802300,55.14
2007-11-09,55.52,57.74,55.52,55.90,25322400,55.05
2007-11-08,54.46,55.15,54.06,54.77,17932800,53.94
2007-11-07,55.19,55.93,54.13,54.20,13441900,53.38
2007-11-06,55.98,56.27,55.68,55.99,9356700,55.14
2007-11-05,55.00,56.85,55.00,55.93,11771600,55.08
2007-11-02,58.04,58.04,55.57,56.04,16838700,55.19
2007-11-01,57.88,58.36,57.19,57.36,12065600,56.49
2007-10-31,57.71,58.26,57.25,58.26,11083300,57.38
2007-10-30,57.80,58.15,57.59,57.86,10171600,56.98
2007-10-29,57.66,58.17,57.31,57.77,13237100,56.90
2007-10-26,57.07,57.85,57.00,57.58,11255700,56.71
2007-10-25,56.20,57.25,55.97,57.06,12703300,56.20
2007-10-24,56.36,56.75,55.74,56.20,17343600,55.35
2007-10-23,54.85,56.43,54.00,56.36,18807100,55.51
2007-10-22,53.67,54.95,52.79,54.64,19389000,53.81
2007-10-19,53.11,54.24,52.95,53.11,14478600,52.31
2007-10-18,53.00,53.65,52.99,53.39,6779200,52.58
2007-10-17,53.25,53.50,52.77,53.42,10805100,52.61
2007-10-16,53.18,53.31,52.68,53.03,8133700,52.23
2007-10-15,54.00,54.00,53.09,53.29,7071900,52.48
2007-10-12,53.19,53.68,52.80,53.51,7811500,52.70
2007-10-11,53.08,53.69,52.78,53.04,7454800,52.24
2007-10-10,53.63,53.85,53.15,53.23,5747400,52.42
2007-10-09,53.21,53.96,53.08,53.63,6354500,52.82
2007-10-08,53.51,53.58,52.80,53.15,4013900,52.35
2007-10-05,53.20,54.04,53.17,53.51,8870300,52.70
2007-10-04,51.61,53.11,51.61,52.86,9652900,52.06
2007-10-03,51.58,52.72,51.44,52.15,8267900,51.36
2007-10-02,52.58,52.73,51.51,51.62,10964900,50.84
2007-10-01,52.00,52.69,51.80,52.43,11103900,51.64
2007-09-28,51.75,52.00,51.25,51.69,12695200,50.91
2007-09-27,52.52,52.63,51.92,52.30,6788700,51.51
2007-09-26,52.48,52.83,52.26,52.60,10573900,51.80
2007-09-25,51.68,52.61,51.53,52.28,10629200,51.49
2007-09-24,51.87,52.08,51.55,51.68,8230900,50.90
2007-09-21,51.42,52.08,51.38,51.82,14235100,51.04
2007-09-20,51.50,52.14,51.21,51.38,9449900,50.60
2007-09-19,50.83,51.73,50.12,51.56,12335200,50.78
2007-09-18,48.80,50.80,48.80,50.57,9733100,49.80
2007-09-17,49.25,49.65,48.97,49.41,6871800,48.66
2007-09-14,49.74,49.89,49.17,49.54,7274500,48.79
2007-09-13,50.50,50.88,49.61,49.86,12273900,49.11
2007-09-12,49.74,50.09,49.18,49.67,11371600,48.92
2007-09-11,50.10,50.23,49.51,49.95,7639300,49.19
2007-09-10,49.96,50.00,49.34,49.81,8892200,49.06
2007-09-07,50.20,50.90,49.45,49.57,11614400,48.82
2007-09-06,49.40,50.67,49.30,50.47,12427000,49.71
2007-09-05,49.54,49.70,49.03,49.40,8117000,48.65
2007-09-04,50.49,50.49,49.63,50.04,9546200,48.91
2007-08-31,50.04,50.50,49.89,50.17,7329200,49.04
2007-08-30,49.43,50.09,49.26,49.66,7346200,48.54
2007-08-29,49.22,50.00,48.73,49.92,6296800,48.79
2007-08-28,49.83,50.09,49.11,49.21,7822800,48.10
2007-08-27,50.85,50.94,50.00,50.12,7643500,48.99
2007-08-24,50.50,50.86,50.09,50.82,7147400,49.67
2007-08-23,50.71,50.74,49.96,50.50,9818000,49.36
2007-08-22,50.27,50.76,49.62,50.36,10726300,49.22
2007-08-21,50.02,50.52,48.74,49.77,8317300,48.64
2007-08-20,49.62,50.99,49.38,49.98,8115900,48.85
2007-08-17,50.08,50.26,48.60,49.62,16421700,48.50
2007-08-16,49.60,49.97,48.11,49.46,20289500,48.34
2007-08-15,50.05,50.60,49.39,49.78,10465000,48.65
2007-08-14,50.56,50.74,49.85,49.93,8473700,48.80
2007-08-13,50.41,51.60,50.41,50.56,8071100,49.42
2007-08-10,51.44,51.70,50.05,50.88,15304800,49.73
2007-08-09,51.58,52.50,50.25,51.44,14787700,50.28
2007-08-08,52.17,52.74,50.92,52.36,11431800,51.18
2007-08-07,50.88,52.35,50.80,51.63,13516400,50.46
2007-08-06,51.20,51.58,50.46,51.35,13097800,50.19
2007-08-03,51.66,51.72,50.24,50.29,11209100,49.15
2007-08-02,51.43,52.13,50.82,51.64,12617100,50.47
2007-08-01,49.62,51.27,49.57,51.02,16472000,49.87
2007-07-31,50.30,50.46,49.50,49.65,14382200,48.53
2007-07-30,50.37,50.37,49.45,50.12,11567500,48.99
2007-07-27,51.97,52.17,50.07,50.12,16674800,48.99
2007-07-26,53.00,53.73,51.49,51.97,21829500,50.79
2007-07-25,52.35,53.68,52.20,53.38,18993900,52.17
2007-07-24,52.95,53.81,51.53,51.72,17102700,50.55
2007-07-23,51.54,53.35,51.18,52.33,39947100,51.15
2007-07-20,49.55,50.00,48.81,49.02,13696700,47.91
2007-07-19,49.98,50.06,49.12,49.34,11300400,48.22
2007-07-18,50.00,50.38,49.33,49.94,10643700,48.81
2007-07-17,50.65,51.10,50.13,50.27,7724600,49.13
2007-07-16,50.51,50.86,50.19,50.83,8421700,49.68
2007-07-13,50.55,51.13,50.47,50.85,10138900,49.70
2007-07-12,49.20,50.87,48.90,50.77,16683500,49.62
2007-07-11,48.50,49.15,48.43,48.90,13832300,47.79
2007-07-10,49.02,49.53,48.60,48.66,12297000,47.56
2007-07-09,49.50,49.57,49.04,49.42,9180400,48.30
2007-07-06,49.90,49.97,48.87,49.46,9235600,48.34
2007-07-05,49.70,49.89,49.36,49.82,8102200,48.69
2007-07-03,49.95,50.26,49.58,49.83,5204400,48.70
2007-07-02,49.91,50.30,49.22,49.57,13141000,48.45
2007-06-29,50.95,50.95,49.47,49.80,14435500,48.67
2007-06-28,50.59,51.10,50.28,50.48,12755400,49.34
2007-06-27,49.08,50.70,48.77,50.33,18912400,49.19
2007-06-26,48.43,49.74,48.40,49.12,16110100,48.01
2007-06-25,48.70,49.25,48.00,48.34,11229500,47.25
2007-06-22,48.92,49.40,48.26,48.55,14505000,47.45
2007-06-21,49.05,49.53,48.46,49.30,11822500,48.19
2007-06-20,50.00,50.09,49.21,49.26,14037000,48.15
2007-06-19,50.65,50.99,50.18,50.32,9361700,49.18
2007-06-18,50.90,51.00,50.29,50.63,7462400,49.49
2007-06-15,50.89,51.58,50.45,50.73,13653100,49.58
2007-06-14,50.65,50.65,50.10,50.23,10470400,49.09
2007-06-13,50.36,50.87,49.71,50.67,11509100,49.52
2007-06-12,50.67,51.05,50.21,50.22,11288900,49.08
2007-06-11,50.30,51.35,50.04,51.05,12446700,49.90
2007-06-08,50.30,50.49,49.63,50.14,11341100,49.01
2007-06-07,50.44,50.76,50.23,50.34,13526400,49.20
2007-06-06,51.00,51.31,50.64,50.76,11693800,49.61
2007-06-05,51.67,51.69,50.73,51.44,14600700,49.91
2007-06-04,52.05,52.05,51.39,51.75,14617200,50.21
2007-06-01,52.52,52.90,51.88,52.14,11117000,50.58
2007-05-31,52.62,53.18,52.45,52.45,11213700,50.89
2007-05-30,53.15,53.15,51.96,52.71,14986800,51.14
2007-05-29,53.82,54.01,53.00,53.40,9946100,51.81
2007-05-25,53.69,53.75,53.48,53.70,12639800,52.10
2007-05-24,53.90,54.59,53.23,53.75,10111900,52.15
2007-05-23,54.38,54.70,54.10,54.35,10026100,52.73
2007-05-22,54.10,55.14,54.00,54.15,14547000,52.53
2007-05-21,53.03,54.69,53.00,53.79,19675700,52.19
2007-05-18,52.56,53.25,52.25,53.25,13741500,51.66
2007-05-17,52.69,52.98,52.33,52.46,9237100,50.89
2007-05-16,53.00,53.00,52.15,52.69,10858900,51.12
2007-05-15,52.06,52.68,51.98,52.62,11726800,51.05
2007-05-14,52.00,52.62,51.87,52.08,8261400,50.53
2007-05-11,51.10,52.14,51.10,52.00,9679700,50.45
2007-05-10,51.67,51.87,51.00,51.08,9342800,49.56
2007-05-09,52.19,52.35,51.79,52.05,8922900,50.50
2007-05-08,51.87,52.28,51.64,52.24,7888500,50.68
2007-05-07,51.85,52.06,51.80,52.03,6664500,50.48
2007-05-04,51.64,52.29,51.55,51.92,8681400,50.37
2007-05-03,51.40,51.80,51.08,51.55,8215400,50.01
2007-05-02,51.30,51.50,51.11,51.23,7883000,49.70
2007-05-01,51.65,51.73,50.54,50.98,10716300,49.46
2007-04-30,51.81,51.91,51.15,51.44,10265800,49.91
2007-04-27,52.26,52.36,51.54,51.86,11201900,50.31
2007-04-26,52.38,52.63,52.08,52.43,10245200,50.87
2007-04-25,51.69,52.50,51.36,52.39,12074100,50.83
2007-04-24,51.65,52.26,51.01,51.60,8922500,50.06
2007-04-23,51.31,52.10,51.00,51.67,14738700,50.13
2007-04-20,50.79,51.62,50.35,51.49,18680100,49.95
2007-04-19,49.76,50.39,49.50,50.15,17125800,48.65
2007-04-18,49.59,49.96,49.25,49.69,13349100,48.21
2007-04-17,50.30,50.45,49.82,50.01,11688700,48.52
2007-04-16,50.01,50.63,50.00,50.32,14358200,48.82
2007-04-13,49.39,50.80,49.25,50.21,46730700,48.71
2007-04-12,45.52,46.50,45.45,46.36,11761300,44.98
2007-04-11,45.80,45.88,45.34,45.65,8108900,44.29
2007-04-10,45.70,45.99,45.52,45.86,6583100,44.49
2007-04-09,45.46,45.66,45.24,45.65,6071900,44.29
2007-04-05,45.25,45.84,45.11,45.54,5622800,44.18
2007-04-04,45.23,45.41,45.04,45.37,5892400,44.02
2007-04-03,45.29,45.57,45.03,45.38,7868200,44.03
2007-04-02,44.59,45.29,44.52,45.01,13418200,43.67
2007-03-30,44.08,44.20,43.33,44.17,7851400,42.85
2007-03-29,43.68,44.04,43.52,43.95,11658600,42.64
2007-03-28,43.41,43.64,43.22,43.23,10596600,41.94
2007-03-27,43.84,43.96,43.59,43.65,9328800,42.35
2007-03-26,44.26,44.46,43.75,44.07,9625100,42.76
2007-03-23,44.32,44.72,44.23,44.45,8383200,43.12
2007-03-22,43.80,44.37,43.76,44.17,8924400,42.85
2007-03-21,43.50,44.43,43.44,44.25,11261800,42.93
2007-03-20,43.29,43.80,43.14,43.63,5927900,42.33
2007-03-19,43.34,43.70,43.11,43.42,11028500,42.12
2007-03-16,43.29,43.63,42.98,43.09,11515900,41.80
2007-03-15,43.16,43.28,42.87,43.19,9183000,41.90
2007-03-14,43.65,43.65,42.76,43.27,12335200,41.98
2007-03-13,43.95,44.50,43.25,43.37,12319100,42.08
2007-03-12,44.43,44.70,44.11,44.29,8251100,42.97
2007-03-09,44.53,44.85,44.30,44.61,8270700,43.28
2007-03-08,43.98,44.39,43.98,44.36,8372500,43.04
2007-03-07,44.26,44.84,43.82,43.86,11602100,42.55
2007-03-06,44.25,44.96,44.20,44.67,11934200,42.97
2007-03-05,43.94,44.85,43.68,44.25,13906400,42.56
2007-03-02,44.25,44.43,43.56,44.19,12624500,42.51
2007-03-01,43.95,44.48,43.51,43.99,12601100,42.31
2007-02-28,44.26,44.70,43.67,44.15,20877600,42.47
2007-02-27,44.28,44.50,42.35,43.18,15443800,41.54
2007-02-26,44.34,44.93,43.87,44.48,19375200,42.79
2007-02-23,43.20,43.22,42.80,42.94,9358600,41.30
2007-02-22,43.85,44.02,43.13,43.20,12399500,41.55
2007-02-21,44.45,44.45,43.81,43.95,9417800,42.28
2007-02-20,44.39,44.70,44.21,44.50,8403900,42.81
2007-02-16,44.07,44.75,43.91,44.28,13737300,42.59
2007-02-15,43.91,44.06,43.66,43.88,9547600,42.21
2007-02-14,44.14,44.23,43.90,44.06,6559300,42.38
2007-02-13,44.10,44.15,43.69,43.95,7138100,42.28
2007-02-12,44.00,44.24,43.70,43.85,8852000,42.18
2007-02-09,44.06,44.28,43.66,43.82,5494400,42.15
2007-02-08,44.02,44.75,43.81,43.92,7229700,42.25
2007-02-07,44.88,44.89,43.97,44.26,8652900,42.57
2007-02-06,44.74,44.78,44.21,44.64,7904700,42.94
2007-02-05,44.61,44.70,44.25,44.58,11200900,42.88
2007-02-02,45.12,45.31,43.91,44.73,14693200,43.03
2007-02-01,44.90,45.44,44.69,45.13,7955700,43.41
2007-01-31,44.90,45.09,44.50,44.75,9760100,43.05
2007-01-30,45.76,45.93,44.60,44.91,12493200,43.20
2007-01-29,46.19,46.23,45.31,45.51,7427600,43.78
2007-01-26,45.99,46.39,45.42,45.99,7054300,44.24
2007-01-25,46.01,46.55,45.72,46.00,8094000,44.25
2007-01-24,45.78,46.33,45.68,46.22,6179400,44.46
2007-01-23,45.53,45.97,45.31,45.73,8343500,43.99
2007-01-22,45.42,45.91,45.03,45.30,8103700,43.57
2007-01-19,45.86,46.16,45.43,45.60,9455200,43.86
2007-01-18,45.05,46.01,45.05,45.74,10613600,44.00
2007-01-17,44.95,45.23,44.70,45.01,7676900,43.30
2007-01-16,44.80,45.17,44.71,44.95,6279100,43.24
2007-01-12,44.48,45.09,44.32,44.79,9420400,43.08
2007-01-11,44.25,44.60,43.92,44.26,7683100,42.57
2007-01-10,43.85,44.39,43.63,44.12,7585000,42.44
2007-01-09,44.30,44.50,43.83,43.88,8623200,42.21
2007-01-08,43.16,44.52,43.16,44.29,7046300,42.60
2007-01-05,45.10,45.10,44.18,44.30,10656900,42.61
2007-01-04,43.62,45.45,43.62,45.11,12515200,43.39
2007-01-03,44.03,44.89,43.97,44.02,15019300,42.34
2006-12-29,43.45,43.65,43.21,43.60,6651200,41.94
2006-12-28,43.12,43.71,43.12,43.55,4207300,41.89
2006-12-27,43.00,43.62,43.00,43.37,6443300,41.72
2006-12-26,42.95,43.06,42.63,42.79,7985300,41.16
2006-12-22,43.27,43.42,42.78,42.83,6805500,41.20
2006-12-21,43.31,43.70,43.17,43.27,7001200,41.62
2006-12-20,43.38,43.94,43.25,43.30,7404300,41.65
2006-12-19,43.75,43.98,43.29,43.51,13300300,41.85
2006-12-18,43.89,44.07,43.67,43.83,10783400,42.16
2006-12-15,43.71,44.11,43.42,44.00,10294500,42.32
2006-12-14,43.31,43.93,43.30,43.60,9717600,41.94
2006-12-13,43.64,43.89,43.06,43.34,10779000,41.69
2006-12-12,44.29,44.45,43.40,43.62,11443200,41.96
2006-12-11,43.95,44.92,43.86,44.01,7820300,42.33
2006-12-08,43.79,44.08,42.96,43.93,11364700,42.26
2006-12-07,44.91,44.98,43.84,43.95,11003600,42.28
2006-12-06,44.70,45.12,44.13,44.67,14816300,42.97
2006-12-05,44.55,45.71,44.55,45.39,9519300,43.30
2006-12-04,45.32,45.90,44.30,44.70,18720300,42.64
2006-12-01,44.65,45.08,44.45,45.06,13565700,42.98
2006-11-30,44.40,44.74,44.16,44.51,9628000,42.46
2006-11-29,44.10,44.69,43.97,44.56,9710500,42.50
2006-11-28,43.72,43.89,43.37,43.67,10660200,41.66
2006-11-27,44.07,44.31,43.58,43.62,10220800,41.61
2006-11-24,44.01,44.33,44.00,44.18,2738100,42.14
2006-11-22,44.06,44.91,43.91,44.38,12906300,42.33
2006-11-21,44.40,44.79,44.10,44.22,10923400,42.18
2006-11-20,44.95,44.98,44.40,44.57,13057700,42.51
2006-11-17,44.71,45.06,44.60,45.06,10204300,42.98
2006-11-16,44.40,44.70,44.30,44.65,12626300,42.59
2006-11-15,43.69,44.50,43.65,44.15,15784900,42.11
2006-11-14,43.48,44.28,43.39,43.89,14961300,41.86
2006-11-13,43.20,43.80,43.13,43.46,12145500,41.45
2006-11-10,42.77,43.20,42.29,43.12,13341300,41.13
2006-11-09,44.00,44.18,42.70,42.88,22614200,40.90
2006-11-08,44.76,44.76,43.65,44.34,26451000,42.29
2006-11-07,45.81,46.32,45.67,45.90,9819100,43.78
2006-11-06,45.08,45.85,44.89,45.81,13461500,43.70
2006-11-03,45.35,45.69,44.30,45.10,10183900,43.02
2006-11-02,45.71,45.71,45.15,45.40,9668000,43.31
2006-11-01,45.99,46.14,45.56,45.67,12097100,43.56
2006-10-31,45.50,45.64,45.13,45.42,11540300,43.32
2006-10-30,45.88,45.94,45.52,45.64,9308500,43.53
2006-10-27,46.37,46.37,45.74,46.09,8101200,43.96
2006-10-26,46.10,46.34,45.81,46.21,9285800,44.08
2006-10-25,45.90,46.09,45.79,46.07,8452800,43.94
2006-10-24,45.70,45.95,45.25,45.93,9561400,43.81
2006-10-23,45.46,45.70,45.31,45.70,12027500,43.59
2006-10-20,45.36,45.64,44.85,45.64,16211200,43.53
2006-10-19,44.48,44.89,44.22,44.49,8205500,42.44
2006-10-18,44.17,44.65,43.88,44.48,10108900,42.43
2006-10-17,43.89,44.18,43.32,43.96,10173000,41.93
2006-10-16,43.40,44.18,43.33,43.76,11045800,41.74
2006-10-13,42.68,43.54,42.62,43.20,13725000,41.21
2006-10-12,42.35,42.85,42.19,42.76,8568900,40.79
2006-10-11,41.65,42.19,41.61,42.19,8626900,40.24
2006-10-10,41.99,42.12,41.64,41.82,9345200,39.89
2006-10-09,41.86,42.07,41.61,41.86,7352500,39.93
2006-10-06,41.40,42.05,41.24,41.86,10240000,39.93
2006-10-05,42.00,42.10,41.29,41.42,10601400,39.51
2006-10-04,42.00,42.29,41.80,41.94,10931200,40.00
2006-10-03,41.93,42.27,41.75,41.99,9391700,40.05
2006-10-02,42.15,42.25,41.67,41.67,9159300,39.75
2006-09-29,41.94,42.21,41.68,41.90,10870000,39.97
2006-09-28,42.45,42.51,41.91,42.06,7602800,40.12
2006-09-27,42.00,42.50,41.81,42.40,12669100,40.44
2006-09-26,41.81,42.12,41.36,41.76,12093200,39.83
2006-09-25,42.15,42.37,41.90,41.96,9529200,40.02
2006-09-22,41.97,42.19,41.84,42.04,9434800,40.10
2006-09-21,41.94,42.02,41.57,41.95,6558900,40.01
2006-09-20,41.17,42.01,41.15,41.94,9648700,40.00
2006-09-19,41.04,41.29,40.72,41.18,7803700,39.28
2006-09-18,40.85,40.99,40.58,40.80,6516600,38.92
2006-09-15,41.20,41.46,40.96,41.10,7719000,39.20
2006-09-14,41.08,41.36,40.90,41.03,7497600,39.14
2006-09-13,41.05,41.56,40.81,41.09,12441700,39.19
2006-09-12,41.48,42.23,41.46,42.15,9212000,40.21
2006-09-11,40.70,41.37,40.70,41.29,4975600,39.38
2006-09-08,39.90,41.27,39.90,41.06,4936600,39.17
2006-09-07,41.40,41.45,40.50,40.64,6932100,38.76
2006-09-06,41.01,41.49,40.72,41.40,7513700,39.49
2006-09-05,40.99,41.19,40.60,41.17,6397900,39.27
2006-09-01,40.52,41.03,40.36,40.96,5722700,39.07
2006-08-31,40.81,40.97,40.35,40.55,6917700,38.68
2006-08-30,40.94,41.25,40.70,40.80,7847000,38.92
2006-08-29,40.90,41.37,40.74,41.27,10621000,39.00
2006-08-28,40.25,41.22,40.21,40.95,8882900,38.70
2006-08-25,39.80,40.73,39.80,40.44,7909400,38.22
2006-08-24,40.82,40.88,39.95,40.06,12015000,37.86
2006-08-23,39.85,40.59,39.78,40.46,10788400,38.24
2006-08-22,39.58,40.25,39.55,39.75,9741100,37.57
2006-08-21,40.00,40.20,39.43,39.65,12536000,37.47
2006-08-18,38.60,39.82,38.35,39.52,21824100,37.35
2006-08-17,41.30,41.73,38.00,38.83,36579100,36.70
2006-08-16,41.25,41.42,40.97,41.18,6863800,38.92
2006-08-15,41.23,41.40,40.88,40.95,9603700,38.70
2006-08-14,40.85,41.30,40.71,40.88,6728300,38.63
2006-08-11,40.95,41.05,40.42,40.60,8429200,38.37
2006-08-10,41.20,41.43,40.86,41.33,6684100,39.06
2006-08-09,41.00,41.71,40.99,41.46,9394400,39.18
2006-08-08,41.01,41.28,40.70,40.98,8243100,38.73
2006-08-07,41.35,41.47,40.16,40.84,8569700,38.60
2006-08-04,41.64,41.78,40.97,41.35,7716500,39.08
2006-08-03,41.11,41.76,40.77,41.59,9941000,39.31
2006-08-02,40.80,41.09,40.67,41.03,10245000,38.78
2006-08-01,40.38,41.09,40.18,40.82,9859600,38.58
2006-07-31,41.11,41.11,40.16,40.27,12238200,38.06
2006-07-28,41.00,41.76,40.75,41.12,16524700,38.86
2006-07-27,40.27,41.06,40.05,40.98,20332800,38.73
2006-07-26,39.16,40.26,39.15,40.18,13372100,37.97
2006-07-25,39.28,39.49,38.97,39.27,11778800,37.11
2006-07-24,38.00,39.19,38.00,38.95,20042600,36.81
2006-07-21,37.39,37.57,37.19,37.36,9234600,35.31
2006-07-20,37.09,37.43,37.05,37.30,6417000,35.25
2006-07-19,36.85,37.63,36.55,37.32,14715300,35.27
2006-07-18,36.37,36.94,36.27,36.69,7476500,34.67
2006-07-17,36.15,36.50,35.89,36.37,6903300,34.37
2006-07-14,36.94,37.06,35.76,36.15,10431100,34.16
2006-07-13,36.50,37.05,35.00,36.94,20898900,34.91
2006-07-12,37.18,37.39,36.47,36.70,7399300,34.68
2006-07-11,37.00,37.34,36.54,37.27,9191500,35.22
2006-07-10,37.00,37.29,36.82,36.82,8482700,34.80
2006-07-07,36.70,37.00,36.34,36.97,10006800,34.94
2006-07-06,36.70,36.95,36.50,36.66,9700400,34.65
2006-07-05,36.64,36.91,36.51,36.69,8608600,34.67
2006-07-03,36.90,36.93,36.46,36.62,8743000,34.61
2006-06-30,36.07,36.84,36.01,36.43,12833600,34.43
2006-06-29,35.18,36.00,35.15,35.89,10246600,33.92
2006-06-28,34.99,35.35,34.92,35.10,8277400,33.17
2006-06-27,34.90,34.98,34.61,34.71,6265300,32.80
2006-06-26,35.10,35.46,34.70,35.02,7711600,33.10
2006-06-23,35.04,35.07,34.71,34.94,7167000,33.02
2006-06-22,35.18,35.65,35.05,35.25,9061100,33.31
2006-06-21,34.92,35.45,34.89,35.27,8523500,33.33
2006-06-20,34.62,35.02,34.50,34.92,9215100,33.00
2006-06-19,34.49,34.77,34.40,34.46,8342700,32.57
2006-06-16,34.40,34.75,34.09,34.41,9502700,32.52
2006-06-15,33.56,34.43,33.46,34.33,10485600,32.44
2006-06-14,33.56,33.74,33.12,33.49,7093400,31.65
2006-06-13,33.61,34.07,33.16,33.66,10793900,31.81
2006-06-12,34.06,34.13,33.36,33.37,6550300,31.54
2006-06-09,34.00,34.15,33.76,33.81,7488700,31.95
2006-06-08,33.92,34.54,33.46,33.97,14159700,32.10
2006-06-07,34.08,34.51,33.94,33.96,8836600,32.09
2006-06-06,33.70,33.95,33.40,33.90,8406200,32.04
2006-06-05,33.85,34.03,33.41,33.47,5198600,31.63
2006-06-02,33.65,34.24,33.50,33.95,6675500,32.09
2006-06-01,33.51,33.82,33.36,33.80,12537700,31.94
2006-05-31,33.01,33.34,32.75,33.29,12674100,31.46
2006-05-30,34.31,34.63,33.14,33.14,16732800,30.96
2006-05-26,34.48,35.03,34.47,34.56,9603100,32.29
2006-05-25,34.00,34.44,34.00,34.39,11302700,32.13
2006-05-24,34.25,34.63,33.89,33.94,11024800,31.71
2006-05-23,34.36,34.60,34.01,34.44,11452900,32.18
2006-05-22,34.32,34.61,34.30,34.41,12577600,32.15
2006-05-19,35.25,35.25,34.13,34.42,14230800,32.16
2006-05-18,34.54,35.34,34.38,35.13,15509200,32.82
2006-05-17,35.00,35.51,34.18,34.34,15114000,32.08
2006-05-16,34.85,35.40,34.80,35.12,8921600,32.81
2006-05-15,34.53,35.28,34.31,34.69,10329900,32.41
2006-05-12,34.48,34.83,34.18,34.29,8282500,32.04
2006-05-11,34.61,34.89,34.41,34.51,7270400,32.24
2006-05-10,34.44,34.78,34.30,34.67,8004600,32.39
2006-05-09,34.45,34.94,34.33,34.43,8481300,32.17
2006-05-08,34.77,34.79,34.25,34.45,6393700,32.18
2006-05-05,34.44,34.55,34.04,34.48,7036300,32.21
2006-05-04,34.08,34.40,34.08,34.31,6211800,32.05
2006-05-03,34.50,34.68,34.06,34.15,7617000,31.90
2006-05-02,34.24,34.56,33.99,34.48,6221900,32.21
2006-05-01,34.67,34.85,34.05,34.24,7481000,31.99
2006-04-28,34.42,34.70,34.18,34.42,7130000,32.16
2006-04-27,34.00,34.94,34.00,34.60,6502600,32.32
2006-04-26,34.30,34.80,34.21,34.32,6556500,32.06
2006-04-25,34.29,34.39,33.90,34.24,5495500,31.99
2006-04-24,34.32,34.74,34.12,34.37,6851600,32.11
2006-04-21,35.19,35.19,34.25,34.74,11507400,32.46
2006-04-20,34.62,35.26,34.52,35.00,8367700,32.70
2006-04-19,34.45,34.78,34.22,34.40,6324100,32.14
2006-04-18,33.73,34.49,33.72,34.48,9102200,32.21
2006-04-17,33.90,33.94,33.55,33.80,5330800,31.58
2006-04-13,33.65,34.00,33.65,33.94,5535000,31.71
2006-04-12,33.90,34.03,33.62,33.85,8252300,31.62
2006-04-11,34.42,35.10,33.79,34.06,13406000,31.82
2006-04-10,34.41,34.79,34.35,34.42,7595000,32.16
2006-04-07,34.50,34.79,34.30,34.47,11054100,32.20
2006-04-06,34.62,35.04,34.26,34.84,21045200,32.55
2006-04-05,35.38,36.09,35.36,35.99,8904700,33.62
2006-04-04,35.75,35.90,35.41,35.48,9065900,33.15
2006-04-03,35.47,35.61,35.31,35.41,10015900,33.08
2006-03-31,35.77,35.92,35.03,35.23,8812600,32.91
2006-03-30,35.72,36.14,35.22,35.61,7383500,33.27
2006-03-29,35.73,36.08,35.56,35.80,8209300,33.45
2006-03-28,36.04,36.15,35.51,35.65,6385400,33.31
2006-03-27,35.91,36.25,35.80,36.02,5835600,33.65
2006-03-24,36.12,36.32,36.00,36.05,5098700,33.68
2006-03-23,36.10,36.50,35.91,36.20,5502400,33.82
2006-03-22,35.55,36.32,35.55,36.23,6214200,33.85
2006-03-21,35.86,36.18,35.64,35.89,7387200,33.53
2006-03-20,35.54,35.93,35.42,35.66,5649500,33.31
2006-03-17,35.47,35.69,35.35,35.64,8743300,33.30
2006-03-16,35.00,35.51,34.96,35.28,6167100,32.96
2006-03-15,35.00,35.27,34.88,35.16,5119200,32.85
2006-03-14,35.10,35.46,34.95,35.10,5906300,32.79
2006-03-13,34.78,35.35,34.75,35.20,8153200,32.89
2006-03-10,34.75,34.96,34.50,34.76,5915200,32.47
2006-03-09,34.57,34.65,34.39,34.51,5120300,32.24
2006-03-08,34.60,34.85,34.34,34.68,5717000,32.40
2006-03-07,34.96,35.00,34.68,34.90,5514100,32.25
2006-03-06,35.11,35.35,34.80,34.96,8012400,32.31
2006-03-03,34.94,35.42,34.75,35.19,6615400,32.52
2006-03-02,34.75,35.26,34.71,35.12,9072700,32.45
2006-03-01,35.05,35.16,34.71,34.96,7650100,32.31
2006-02-28,35.09,35.29,34.86,34.86,8523100,32.21
2006-02-27,35.02,35.59,35.02,35.36,8139400,32.68
2006-02-24,35.54,35.54,35.00,35.10,6529800,32.43
2006-02-23,35.55,35.70,35.29,35.41,10516300,32.72
2006-02-22,35.81,36.25,35.50,35.92,11982400,33.19
2006-02-21,36.52,36.65,35.47,35.59,9821900,32.89
2006-02-17,35.98,36.06,35.52,36.05,11737600,33.31
2006-02-16,35.00,36.08,34.98,35.98,12323900,33.25
2006-02-15,34.58,35.30,34.58,35.29,12796700,32.61
2006-02-14,34.51,34.72,34.35,34.67,6626800,32.04
2006-02-13,34.32,34.69,34.13,34.31,5723700,31.70
2006-02-10,33.70,34.40,33.66,34.31,7243400,31.70
2006-02-09,34.48,34.70,34.30,34.34,8609400,31.73
2006-02-08,33.90,34.48,33.64,34.29,9348400,31.69
2006-02-07,33.70,34.40,33.56,33.69,6745800,31.13
2006-02-06,34.24,34.29,33.74,33.83,6760300,31.26
2006-02-03,34.50,34.64,33.82,34.39,10410400,31.78
2006-02-02,34.55,34.73,33.70,33.82,10660400,31.25
2006-02-01,34.27,34.74,34.20,34.66,8721500,32.03
2006-01-31,34.87,34.88,34.39,34.50,14980800,31.88
2006-01-30,34.41,34.65,34.06,34.46,10054500,31.84
2006-01-27,33.80,34.85,33.71,34.70,10949400,32.07
2006-01-26,33.34,34.05,33.32,33.95,11075200,31.37
2006-01-25,32.70,33.24,32.55,33.19,8122300,30.67
2006-01-24,32.73,33.01,32.61,32.78,7711000,30.29
2006-01-23,33.14,33.21,32.76,32.83,7769700,30.34
2006-01-20,33.32,33.43,33.01,33.25,10139100,30.73
2006-01-19,33.36,33.63,33.22,33.32,9322400,30.79
2006-01-18,33.12,33.42,32.95,33.03,9141200,30.52
2006-01-17,33.11,33.65,33.01,33.21,10258100,30.69
2006-01-13,33.53,33.72,33.35,33.47,7080400,30.93
2006-01-12,33.56,33.58,33.35,33.48,7148600,30.94
2006-01-11,33.49,33.59,33.31,33.46,9547300,30.92
2006-01-10,33.45,33.45,33.13,33.33,8979400,30.80
2006-01-09,33.22,33.66,32.75,33.66,15937900,31.10
2006-01-06,33.09,33.36,32.87,33.12,9328300,30.61
2006-01-05,32.92,33.39,32.50,33.18,15633500,30.66
2006-01-04,32.75,33.20,32.75,33.13,12547200,30.61
2006-01-03,32.52,32.87,31.81,32.75,11627600,30.26
2005-12-30,32.35,32.35,31.76,31.81,8295000,29.39
2005-12-29,32.08,32.54,32.08,32.35,7650500,29.89
2005-12-28,32.04,32.19,31.80,31.91,6475300,29.49
2005-12-27,32.10,32.24,31.81,31.94,6366200,29.51
2005-12-23,31.61,32.24,31.61,32.20,4808900,29.75
2005-12-22,31.89,32.04,31.70,32.01,7444600,29.58
2005-12-21,32.14,32.14,31.83,31.93,7368200,29.51
2005-12-20,32.11,32.35,31.81,31.99,15658400,29.56
2005-12-19,30.95,32.30,30.95,32.25,38722700,29.80
2005-12-16,29.60,30.09,29.60,30.01,16605000,27.73
2005-12-15,29.70,30.20,29.50,29.77,17071800,27.51
2005-12-14,28.90,29.76,28.88,29.20,16000300,26.98
2005-12-13,28.53,29.15,28.50,28.90,12925700,26.71
2005-12-12,28.75,29.60,27.99,28.41,24204600,26.25
2005-12-09,29.02,29.24,28.76,29.13,17835500,26.92
2005-12-08,30.20,30.39,29.62,29.68,13319000,27.43
2005-12-07,30.03,30.51,29.92,30.29,9162500,27.99
2005-12-06,30.11,30.42,30.05,30.13,8561100,27.84
2005-12-05,29.77,30.13,29.70,30.11,9057900,27.82
2005-12-02,29.63,30.00,29.62,29.97,6936300,27.69
2005-12-01,29.69,29.87,29.35,29.68,9595900,27.43
2005-11-30,29.74,29.95,29.37,29.40,10346400,27.17
2005-11-29,29.60,30.31,29.60,30.02,17168400,27.39
2005-11-28,31.01,31.01,29.29,29.56,26204000,26.97
2005-11-25,30.80,31.01,30.66,30.98,3484500,28.27
2005-11-23,30.60,30.87,30.41,30.81,5763700,28.11
2005-11-22,30.48,30.64,30.27,30.51,6643200,27.84
2005-11-21,30.41,30.54,30.18,30.47,7832000,27.80
2005-11-18,29.92,30.45,29.65,30.42,13621100,27.75
2005-11-17,29.99,30.02,29.52,29.61,7457000,27.02
2005-11-16,30.11,30.25,29.59,29.78,8269200,27.17
2005-11-15,30.20,30.36,29.94,30.02,10031600,27.39
2005-11-14,30.00,30.24,29.97,30.23,8421500,27.58
2005-11-11,30.08,30.08,29.58,30.03,8658600,27.40
2005-11-10,29.70,30.10,29.59,30.03,8243000,27.40
2005-11-09,29.15,29.72,29.15,29.59,6525400,27.00
2005-11-08,29.48,29.83,29.34,29.37,6742000,26.80
2005-11-07,29.22,29.46,29.00,29.45,5711800,26.87
2005-11-04,29.40,29.50,29.01,29.22,9770500,26.66
2005-11-03,28.45,30.90,28.39,29.48,38110500,26.90
2005-11-02,28.24,28.46,27.80,28.41,9633200,25.92
2005-11-01,28.45,28.64,28.20,28.52,11689200,26.02
2005-10-31,27.73,28.26,27.65,28.22,12677700,25.75
2005-10-28,27.38,27.57,27.20,27.54,10430900,25.13
2005-10-27,27.01,27.19,26.92,26.92,6419400,24.56
2005-10-26,26.92,27.25,26.91,27.19,6803000,24.81
2005-10-25,26.75,27.11,26.72,27.02,6925900,24.65
2005-10-24,26.94,27.04,26.13,27.00,9666700,24.63
2005-10-21,26.92,27.05,26.13,26.18,9551400,23.89
2005-10-20,27.00,27.32,26.62,26.92,9406100,24.56
2005-10-19,27.12,27.15,26.78,26.92,8604700,24.56
2005-10-18,26.89,27.34,26.85,27.05,10435200,24.68
2005-10-17,27.10,27.32,26.67,27.08,5513700,24.71
2005-10-14,26.83,27.20,26.59,27.16,8366200,24.78
2005-10-13,26.80,27.19,26.71,26.81,7462500,24.46
2005-10-12,27.24,27.24,26.74,26.78,8281500,24.43
2005-10-11,27.10,27.14,26.58,26.75,10508000,24.41
2005-10-10,26.50,26.97,26.21,26.90,12567500,24.54
2005-10-07,27.35,27.53,25.50,25.85,14317500,23.58
2005-10-06,27.80,27.84,26.64,26.83,20746000,24.48
2005-10-05,27.15,27.28,26.88,26.89,7750400,24.53
2005-10-04,27.65,27.65,27.10,27.20,9509500,24.82
2005-10-03,27.42,27.65,27.25,27.25,11026100,24.86
2005-09-30,27.25,27.43,27.13,27.21,11924500,24.83
2005-09-29,27.59,27.60,26.97,27.32,8965700,24.93
2005-09-28,27.24,27.83,27.24,27.52,8352200,25.11
2005-09-27,27.90,27.93,27.41,27.45,7444000,25.04
2005-09-26,28.00,28.04,27.55,27.83,7693600,25.39
2005-09-23,27.66,27.75,27.41,27.62,5938500,25.20
2005-09-22,27.68,27.80,27.47,27.60,7764500,25.18
2005-09-21,28.18,28.18,27.68,27.80,6807900,25.36
2005-09-20,28.55,28.64,28.08,28.18,7965300,25.71
2005-09-19,28.68,28.75,28.43,28.65,6061900,26.14
2005-09-16,29.00,29.00,28.50,28.90,11760400,26.37
2005-09-15,28.70,28.90,28.58,28.76,5150400,26.24
2005-09-14,28.80,29.05,28.63,28.70,7205200,26.19
2005-09-13,28.81,29.08,28.65,28.67,10212800,26.16
2005-09-12,29.14,29.24,28.79,29.16,5707000,26.60
2005-09-09,29.01,29.33,28.78,29.31,8753400,26.74
2005-09-08,29.43,29.46,29.01,29.19,6662800,26.63
2005-09-07,28.87,29.26,28.86,29.25,10157700,26.69
2005-09-06,28.84,29.08,28.75,28.99,12083300,26.45
2005-09-02,28.66,28.99,28.49,28.83,11014300,26.30
2005-09-01,28.32,28.54,28.23,28.41,9048900,25.92
2005-08-31,28.00,28.32,27.81,28.23,13077300,25.76
2005-08-30,28.11,28.29,28.00,28.29,10365200,25.46
2005-08-29,27.48,28.30,27.46,28.12,11336100,25.31
2005-08-26,27.72,27.79,27.52,27.66,8177200,24.90
2005-08-25,27.85,27.92,27.69,27.77,7985900,25.00
2005-08-24,27.55,28.08,27.55,27.83,14933400,25.05
2005-08-23,27.78,27.88,27.52,27.58,15903200,24.83
2005-08-22,27.45,27.99,27.15,27.89,46900700,25.10
2005-08-19,30.39,30.59,27.75,28.06,38425600,25.26
2005-08-18,30.47,30.74,30.35,30.41,8037300,27.37
2005-08-17,30.30,30.65,30.30,30.56,6823200,27.51
2005-08-16,30.70,30.75,30.30,30.30,6281000,27.27
2005-08-15,30.60,30.78,30.43,30.66,5205400,27.60
2005-08-12,31.01,31.05,30.48,30.55,6988100,27.50
2005-08-11,31.18,31.41,30.91,31.09,5456700,27.98
2005-08-10,31.18,31.46,31.03,31.17,6434000,28.06
2005-08-09,30.69,31.00,30.58,30.98,7298400,27.89
2005-08-08,30.85,30.85,30.39,30.45,5318400,27.41
2005-08-05,30.39,30.92,30.36,30.66,9463300,27.60
2005-08-04,30.65,30.78,30.32,30.34,6023100,27.31
2005-08-03,30.69,30.93,30.51,30.82,5873100,27.74
2005-08-02,30.66,30.78,30.35,30.69,6986800,27.62
2005-08-01,31.24,31.24,30.60,30.68,6993000,27.62
2005-07-29,31.02,31.34,30.96,31.06,6452600,27.96
2005-07-28,31.43,31.69,31.23,31.29,6041300,28.16
2005-07-27,30.63,31.40,30.62,31.22,6014000,28.10
2005-07-26,30.78,31.12,30.61,30.69,6182900,27.62
2005-07-25,31.05,31.09,30.62,30.74,7030700,27.67
2005-07-22,31.38,31.38,30.88,31.14,6030000,28.03
2005-07-21,31.45,31.68,30.82,31.38,9192900,28.25
2005-07-20,31.83,32.13,31.45,31.85,6462300,28.67
2005-07-19,31.92,32.10,31.53,31.95,5856100,28.76
2005-07-18,31.91,32.34,31.77,31.88,6228700,28.70
2005-07-15,31.92,32.30,31.77,31.91,6831800,28.72
2005-07-14,31.75,32.02,31.66,31.91,6778100,28.72
2005-07-13,31.75,31.75,31.41,31.62,6140400,28.46
2005-07-12,31.07,31.70,31.02,31.60,10498500,28.44
2005-07-11,30.70,31.27,30.62,31.24,8063900,28.12
2005-07-08,30.05,31.04,30.05,31.00,11344100,27.90
2005-07-07,30.30,30.67,29.90,29.98,12336600,26.99
2005-07-06,31.25,31.27,30.50,30.56,6007800,27.51
2005-07-05,31.11,31.20,30.66,31.10,5827000,27.99
2005-07-01,30.80,31.35,30.80,31.06,8028700,27.96
2005-06-30,31.40,31.40,30.60,30.80,8482400,27.72
2005-06-29,31.00,31.04,30.70,30.83,6737900,27.75
2005-06-28,30.78,31.12,30.60,30.97,7471900,27.88
2005-06-27,30.40,30.88,30.40,30.50,7233700,27.45
2005-06-24,31.13,31.22,30.45,30.55,10039000,27.50
2005-06-23,31.91,31.91,31.22,31.25,9680100,28.13
2005-06-22,32.24,32.24,31.91,31.98,6514700,28.79
2005-06-21,32.20,32.28,31.88,31.99,5628000,28.79
2005-06-20,32.00,32.29,31.92,32.11,5925300,28.90
2005-06-17,32.50,32.50,31.87,32.22,11040800,29.00
2005-06-16,32.00,32.17,31.89,32.00,5867800,28.80
2005-06-15,31.74,32.00,31.53,31.90,6849300,28.71
2005-06-14,31.55,31.85,31.46,31.78,5050600,28.61
2005-06-13,31.02,31.67,31.01,31.55,6176800,28.40
2005-06-10,31.30,31.49,31.08,31.39,7484200,28.25
2005-06-09,31.50,31.63,31.25,31.35,7439600,28.22
2005-06-08,32.17,32.17,31.58,31.63,7679400,28.47
2005-06-07,32.04,32.39,31.97,32.08,5339500,28.88
2005-06-06,32.06,32.11,31.91,32.03,4536000,28.83
2005-06-03,32.23,32.23,31.90,32.09,5680100,28.88
2005-06-02,32.17,32.25,32.00,32.23,5178100,29.01
2005-06-01,32.20,32.40,31.91,32.19,7830000,28.97
2005-05-31,32.45,32.55,32.28,32.44,13455700,28.86
2005-05-27,32.40,32.58,32.31,32.45,5104100,28.87
2005-05-26,32.69,32.69,32.22,32.35,8386400,28.78
2005-05-25,32.75,32.88,32.46,32.54,6720100,28.95
2005-05-24,32.86,33.25,32.74,32.74,7886700,29.12
2005-05-23,32.50,32.96,32.48,32.63,5842800,29.03
2005-05-20,32.89,32.95,32.62,32.62,9018000,29.02
2005-05-19,32.75,32.86,32.55,32.79,6232300,29.17
2005-05-18,33.23,33.24,32.64,32.95,10863600,29.31
2005-05-17,33.00,33.08,32.59,33.01,12347200,29.36
2005-05-16,33.57,33.59,33.30,33.45,6159300,29.76
2005-05-13,33.75,33.75,33.31,33.46,7537100,29.77
2005-05-12,33.55,33.80,33.40,33.64,5638100,29.93
2005-05-11,33.88,33.94,33.40,33.50,6516800,29.80
2005-05-10,34.10,34.13,33.65,33.88,6238800,30.14
2005-05-09,34.02,34.24,33.79,34.20,7019600,30.42
2005-05-06,34.85,35.20,34.01,34.16,7254600,30.39
2005-05-05,34.93,35.05,34.35,34.75,8119900,30.91
2005-05-04,34.33,34.95,34.31,34.93,6974300,31.07
2005-05-03,34.15,34.43,34.00,34.42,7169500,30.62
2005-05-02,34.07,34.13,33.70,34.00,5647000,30.25
2005-04-29,33.70,34.15,33.51,33.90,7928400,30.16
2005-04-28,33.45,33.84,33.28,33.79,6113300,30.06
2005-04-27,33.61,33.85,33.36,33.49,7091700,29.79
2005-04-26,33.89,33.98,33.40,33.60,7348800,29.89
2005-04-25,34.08,34.09,33.52,33.92,7912500,30.17
2005-04-22,34.28,34.40,33.93,34.20,7137500,30.42
2005-04-21,34.97,34.98,33.95,34.28,9455100,30.49
2005-04-20,34.40,34.56,33.60,34.07,8629800,30.31
2005-04-19,34.65,34.83,34.13,34.68,8203800,30.85
2005-04-18,34.75,34.75,34.00,34.43,10407000,30.63
2005-04-15,35.24,36.26,34.76,34.80,19490900,30.96
2005-04-14,34.60,34.97,34.53,34.78,14166500,30.94
2005-04-13,33.81,35.30,33.52,34.52,25685600,30.71
2005-04-12,33.05,33.82,32.95,33.81,7908000,30.08
2005-04-11,33.45,33.59,33.05,33.14,4930800,29.48
2005-04-08,33.70,33.74,33.18,33.33,7271500,29.65
2005-04-07,32.40,33.51,31.98,33.49,20244500,29.79
2005-04-06,33.24,33.43,32.76,32.89,7760900,29.26
2005-04-05,32.69,33.15,32.60,33.04,10618100,29.39
2005-04-04,32.38,32.54,32.06,32.50,8573200,28.91
2005-04-01,32.67,32.68,32.23,32.31,6922500,28.74
2005-03-31,32.41,32.60,32.16,32.37,8012900,28.80
2005-03-30,32.15,32.46,32.01,32.44,7754600,28.86
2005-03-29,31.77,32.17,31.76,32.01,7657700,28.48
2005-03-28,32.08,32.09,31.70,31.76,6061200,28.25
2005-03-24,32.09,32.14,31.80,31.87,5628600,28.35
2005-03-23,31.95,32.36,31.90,32.06,8962700,28.52
2005-03-22,32.00,32.09,31.70,31.98,8181600,28.45
2005-03-21,32.05,32.05,31.77,31.84,6743400,28.32
2005-03-18,31.85,32.04,31.42,32.04,11280400,28.50
2005-03-17,31.63,31.81,31.52,31.72,6605000,28.22
2005-03-16,32.00,32.14,31.52,31.70,7575900,28.20
2005-03-15,32.50,32.50,31.95,32.00,6295200,28.47
2005-03-14,32.19,32.39,32.00,32.29,5539000,28.72
2005-03-11,32.28,32.33,32.02,32.16,6125600,28.61
2005-03-10,31.99,32.28,31.87,32.16,7789400,28.61
2005-03-09,31.74,31.95,31.56,31.83,7384400,28.32
2005-03-08,31.75,31.94,31.66,31.73,6709600,28.23
2005-03-07,31.75,31.79,31.56,31.70,7663400,28.20
2005-03-04,31.69,31.78,31.20,31.68,7322900,28.18
2005-03-03,31.66,31.71,31.10,31.58,7179800,28.09
2005-03-02,31.85,31.91,31.30,31.60,9358600,28.11
2005-03-01,32.06,32.19,31.83,32.13,9345900,28.24
2005-02-28,31.90,32.02,31.37,31.70,14488400,27.87
2005-02-25,31.80,32.16,31.52,31.90,8274600,28.04
2005-02-24,31.80,32.02,31.55,31.99,7522200,28.12
2005-02-23,31.54,32.00,31.28,31.76,12335400,27.92
2005-02-22,32.60,32.60,31.18,31.21,35930900,27.44
2005-02-18,29.48,32.61,29.48,32.61,58730300,28.67
2005-02-17,29.02,29.10,28.49,28.85,8118000,25.36
2005-02-16,29.10,29.18,28.77,29.02,8376600,25.51
2005-02-15,29.28,29.71,29.14,29.35,7737300,25.80
2005-02-14,29.11,29.45,29.02,29.41,6681200,25.85
2005-02-11,28.75,29.34,28.69,29.21,8711000,25.68
2005-02-10,28.80,28.95,28.50,28.76,6534300,25.28
2005-02-09,28.80,29.23,28.61,28.70,9403400,25.23
2005-02-08,28.31,28.84,28.26,28.80,8983600,25.32
2005-02-07,28.20,28.85,28.15,28.43,10140800,24.99
2005-02-04,28.41,28.47,28.22,28.35,8800700,24.92
2005-02-03,28.45,28.64,28.03,28.41,13117600,24.97
2005-02-02,27.93,28.65,27.86,28.46,13754500,25.02
2005-02-01,28.06,28.29,27.78,27.83,16984100,24.46
2005-01-31,28.02,28.18,27.62,28.05,29863400,24.66
2005-01-28,31.33,31.33,27.48,28.02,57156300,24.63
2005-01-27,31.12,31.28,30.82,31.18,7219800,27.41
2005-01-26,31.00,31.34,31.00,31.17,7212500,27.40
2005-01-25,30.25,31.22,30.00,30.95,12313900,27.21
2005-01-24,30.50,30.65,29.85,29.85,10357000,26.24
2005-01-21,30.76,30.79,30.21,30.36,7155400,26.69
2005-01-20,31.20,31.21,30.64,30.73,7782700,27.01
2005-01-19,31.29,31.50,30.98,31.02,8000100,27.27
2005-01-18,30.87,31.41,30.68,31.30,8084300,27.51
2005-01-14,30.40,30.93,30.40,30.87,7168800,27.14
2005-01-13,31.00,31.05,30.50,30.65,7983500,26.94
2005-01-12,31.25,31.35,30.96,31.08,9950500,27.32
2005-01-11,31.48,31.48,31.08,31.17,7535200,27.40
2005-01-10,31.13,31.50,30.72,31.50,8131600,27.69
2005-01-07,31.52,31.60,31.12,31.13,10313700,27.36
2005-01-06,31.50,31.74,31.34,31.56,7193500,27.74
2005-01-05,31.13,31.65,31.05,31.34,15829400,27.55
2005-01-04,31.47,31.60,31.01,31.13,12954000,27.36
2005-01-03,31.99,32.23,30.98,31.26,17972700,27.48
2004-12-31,32.23,32.39,32.14,32.14,6131400,28.25
2004-12-30,32.28,32.36,32.14,32.22,6907300,28.32
2004-12-29,32.25,32.42,32.00,32.24,7238300,28.34
2004-12-28,31.99,32.30,31.97,32.20,8421500,28.31
2004-12-27,32.30,32.50,31.39,31.95,9690900,28.09
2004-12-23,32.39,32.66,32.19,32.30,12040900,28.39
2004-12-22,32.00,32.39,31.98,32.22,13906700,28.32
2004-12-21,31.35,31.98,31.34,31.98,18477000,28.11
2004-12-20,31.27,31.69,31.26,31.51,18155000,27.70
2004-12-17,30.84,31.79,30.37,31.59,38190200,27.77
2004-12-16,30.55,31.84,30.52,31.79,30835600,27.95
2004-12-15,29.95,30.52,29.84,30.48,31326500,26.79
2004-12-14,29.05,29.64,29.05,29.62,16938300,26.04
2004-12-13,28.75,29.06,28.74,29.05,12061000,25.54
2004-12-10,29.01,29.25,28.32,28.74,8963600,25.26
2004-12-09,28.69,28.85,28.49,28.73,12445700,25.26
2004-12-08,28.25,28.72,28.20,28.69,20305200,25.22
2004-12-07,28.15,28.25,27.86,27.89,13288500,24.52
2004-12-06,28.58,28.65,28.11,28.12,14032100,24.72
2004-12-03,28.60,28.91,28.40,28.68,16325900,25.21
2004-12-02,27.73,28.67,27.55,28.60,20478800,25.14
2004-12-01,27.85,27.88,27.32,27.72,15687100,24.37
2004-11-30,27.66,28.13,27.66,28.02,16177900,24.30
2004-11-29,27.92,28.10,27.65,27.67,13231600,23.99
2004-11-26,27.36,27.77,27.35,27.70,7337100,24.02
2004-11-24,27.25,27.40,27.11,27.22,11528000,23.60
2004-11-23,27.13,27.21,26.99,27.14,11548000,23.53
2004-11-22,27.12,27.40,26.99,27.13,13002400,23.53
2004-11-19,27.20,27.45,27.00,27.12,13858600,23.52
2004-11-18,27.27,27.50,26.88,27.36,14161700,23.72
2004-11-17,27.65,27.80,27.30,27.34,13938200,23.71
2004-11-16,27.25,27.75,27.21,27.48,20027900,23.83
2004-11-15,26.45,27.34,26.40,27.09,24109500,23.49
2004-11-12,26.20,26.67,26.20,26.45,18561300,22.94
2004-11-11,26.55,26.60,26.12,26.15,19387000,22.68
2004-11-10,25.60,26.87,25.60,26.41,33983300,22.90
2004-11-09,25.83,26.19,25.74,26.00,43053300,22.55
2004-11-08,26.08,26.58,25.74,26.57,35909300,23.04
2004-11-05,26.68,26.90,25.99,26.21,50345300,22.73
2004-11-04,27.94,28.25,26.88,27.02,34322600,23.43
2004-11-03,27.60,27.90,26.90,27.87,49511300,24.17
2004-11-02,28.24,28.55,26.40,26.80,64170500,23.24
2004-11-01,29.34,29.80,27.99,28.28,66591600,24.52
2004-10-29,31.51,32.04,31.05,31.31,16951700,27.15
2004-10-28,31.15,31.67,31.12,31.57,9774900,27.38
2004-10-27,30.55,31.24,30.51,31.22,11927400,27.07
2004-10-26,30.48,30.66,30.23,30.66,12623100,26.59
2004-10-25,30.56,30.63,30.20,30.49,10971700,26.44
2004-10-22,31.10,31.25,30.50,30.56,13515300,26.50
2004-10-21,31.27,31.50,30.71,31.26,10237300,27.11
2004-10-20,31.16,31.48,31.10,31.40,15565000,27.23
2004-10-19,31.10,31.30,31.03,31.16,14573900,27.02
2004-10-18,30.30,31.01,30.30,30.90,12697000,26.79
2004-10-15,30.10,30.75,30.10,30.50,14196100,26.45
2004-10-14,30.30,30.55,30.14,30.19,13876800,26.18
2004-10-13,31.18,31.20,29.93,30.07,23976700,26.07
2004-10-12,30.53,31.00,30.29,30.85,17180200,26.75
2004-10-11,30.34,31.14,29.75,30.74,24169300,26.66
2004-10-08,30.80,31.12,30.34,30.34,22404400,26.31
2004-10-07,31.15,31.25,30.18,30.98,51443700,26.86
2004-10-06,33.12,33.16,31.66,31.67,48441900,27.46
2004-10-05,34.24,34.25,33.43,33.43,27476700,28.99
2004-10-04,34.27,34.32,33.73,34.23,35389500,29.68
2004-10-01,33.69,33.97,33.20,33.31,57510000,28.88
2004-09-30,33.40,34.02,32.46,33.00,145015500,28.62
2004-09-29,44.78,45.07,44.64,45.07,4889500,39.08
2004-09-28,44.68,45.34,44.50,44.92,5832000,38.95
2004-09-27,43.04,44.84,43.04,44.46,7707500,38.55
2004-09-24,44.25,44.37,44.04,44.10,4859600,38.24
2004-09-23,44.75,45.07,44.20,44.27,4936100,38.39
2004-09-22,44.60,44.89,44.50,44.75,5424800,38.80
2004-09-21,44.68,45.09,44.58,44.84,5486200,38.88
2004-09-20,44.85,45.03,44.41,44.67,6891400,38.73
2004-09-17,45.40,45.42,44.95,44.97,6944800,38.99
2004-09-16,45.40,45.50,45.03,45.18,3750900,39.18
2004-09-15,45.73,45.80,45.20,45.40,5301300,39.37
2004-09-14,45.45,45.87,45.12,45.55,5375800,39.50
2004-09-13,45.49,45.50,45.05,45.45,8057800,39.41
2004-09-10,45.01,45.96,45.00,45.77,4956900,39.69
2004-09-09,45.64,45.64,45.17,45.26,4632200,39.25
2004-09-08,45.65,45.99,45.57,45.64,5519400,39.58
2004-09-07,45.65,45.92,45.35,45.78,5019700,39.70
2004-09-03,45.28,45.70,45.22,45.48,4549100,39.44
2004-09-02,44.65,45.31,44.40,45.09,4396000,39.10
2004-09-01,44.59,44.69,44.12,44.54,4982400,38.62
2004-08-31,44.90,45.22,44.51,44.97,5512800,38.67
2004-08-30,44.85,45.68,44.85,44.93,4806200,38.63
2004-08-27,45.05,45.28,44.98,45.15,5627100,38.82
2004-08-26,45.45,45.50,44.71,45.05,9208300,38.73
2004-08-25,46.35,46.85,45.29,46.02,7407200,39.57
2004-08-24,46.42,46.66,46.18,46.35,3541100,39.85
2004-08-23,46.95,47.00,46.17,46.22,3708800,39.74
2004-08-20,45.28,46.43,45.28,46.08,5628800,39.62
2004-08-19,45.56,45.76,45.11,45.42,3745700,39.05
2004-08-18,44.65,45.81,44.65,45.81,5267800,39.39
2004-08-17,45.00,45.05,44.68,44.97,5145700,38.67
2004-08-16,44.40,45.15,44.40,45.07,3575900,38.75
2004-08-13,44.75,44.95,44.34,44.59,2904400,38.34
2004-08-12,44.80,45.17,44.60,44.79,4301100,38.51
2004-08-11,44.65,45.09,44.58,45.00,5047100,38.69
2004-08-10,44.30,44.65,43.92,44.65,3943700,38.39
2004-08-09,43.75,44.45,43.58,44.07,4591700,37.89
2004-08-06,44.00,44.20,43.46,43.60,6104000,37.49
2004-08-05,44.79,44.95,44.25,44.43,4491400,38.20
2004-08-04,44.92,45.17,44.65,44.90,4399200,38.61
2004-08-03,45.22,45.43,44.85,44.87,5226600,38.58
2004-08-02,45.30,45.70,45.11,45.47,4476000,39.10
2004-07-30,45.15,45.70,44.92,45.35,4036500,38.99
2004-07-29,45.03,45.80,44.77,45.40,5305300,39.04
2004-07-28,45.10,45.12,44.38,45.02,5556000,38.71
2004-07-27,45.04,45.06,44.58,45.04,5201300,38.73
2004-07-26,45.16,45.40,44.52,45.00,6180700,38.69
2004-07-23,45.30,45.59,44.64,45.16,5503700,38.83
2004-07-22,44.79,45.55,44.70,45.36,7363700,39.00
2004-07-21,45.25,45.80,44.59,44.59,7508400,38.34
2004-07-20,44.50,44.98,44.32,44.83,7611900,38.54
2004-07-19,44.80,44.94,44.30,44.45,5491900,38.22
2004-07-16,44.95,45.00,44.25,44.80,6519100,38.52
2004-07-15,45.62,45.89,44.70,44.71,5477100,38.44
2004-07-14,45.55,46.10,45.55,45.68,5143900,39.28
2004-07-13,45.69,45.75,45.35,45.55,3645300,39.16
2004-07-12,45.86,45.95,45.30,45.67,4445400,39.27
2004-07-09,46.05,46.27,45.74,45.86,4117400,39.43
2004-07-08,45.85,46.78,45.85,45.92,5915500,39.48
2004-07-07,46.51,46.68,46.09,46.31,4728200,39.82
2004-07-06,46.86,47.05,46.56,46.60,4113600,40.07
2004-07-02,47.30,47.36,46.82,46.86,3222800,40.29
2004-07-01,47.65,47.73,46.51,47.05,6787400,40.45
2004-06-30,47.50,47.70,46.91,47.50,5893700,40.84
2004-06-29,47.13,47.74,47.05,47.35,3867100,40.71
2004-06-28,47.30,47.38,46.99,47.14,4733100,40.53
2004-06-25,47.92,48.00,47.00,47.00,6659000,40.41
2004-06-24,47.84,48.42,47.61,47.91,4223200,41.19
2004-06-23,47.46,47.90,47.15,47.81,5957100,41.11
2004-06-22,47.70,47.93,47.40,47.59,5173400,40.92
2004-06-21,48.10,48.50,47.92,47.95,4145500,41.23
2004-06-18,48.33,48.78,48.23,48.36,8243700,41.58
2004-06-17,48.12,48.48,47.92,48.32,4139000,41.55
2004-06-16,48.20,48.47,48.05,48.08,5229900,41.34
2004-06-15,47.35,48.13,47.20,47.95,7511300,41.23
2004-06-14,47.53,47.62,46.88,46.90,6583800,40.32
2004-06-10,47.61,47.80,47.26,47.78,4193800,41.08
2004-06-09,48.10,48.38,47.82,47.85,3778500,41.14
2004-06-08,47.80,48.43,47.80,48.37,4828700,41.59
2004-06-07,48.25,48.51,47.87,48.05,4443000,41.31
2004-06-04,48.10,48.40,48.03,48.20,4568100,41.44
2004-06-03,47.60,48.26,47.57,47.98,4993800,41.25
2004-06-02,47.99,48.21,47.59,47.83,4784400,41.12
2004-06-01,47.40,48.40,47.25,48.36,7709100,41.26
2004-05-28,47.35,47.75,47.23,47.30,4753800,40.36
2004-05-27,47.00,47.50,46.75,47.43,5141800,40.47
2004-05-26,46.75,47.07,46.59,46.92,5477700,40.03
2004-05-25,46.03,46.92,46.00,46.83,3903000,39.96
2004-05-24,46.61,46.72,45.83,46.25,3655000,39.46
2004-05-21,46.70,46.86,46.38,46.59,3539600,39.75
2004-05-20,46.38,46.73,46.20,46.50,5244000,39.67
2004-05-19,46.95,47.06,46.30,46.44,4517300,39.62
2004-05-18,46.75,47.00,46.64,46.85,3806400,39.97
2004-05-17,46.00,46.89,46.00,46.64,4657100,39.79
2004-05-14,46.00,46.94,46.00,46.45,4452000,39.63
2004-05-13,46.40,46.78,46.06,46.10,5120600,39.33
2004-05-12,46.05,47.00,45.86,46.85,4948900,39.97
2004-05-11,46.70,46.74,45.99,46.40,6390500,39.59
2004-05-10,47.05,47.54,46.16,46.71,8774400,39.85
2004-05-07,48.12,48.41,47.70,47.71,6637700,40.71
2004-05-06,47.80,48.38,47.68,48.11,5719500,41.05
2004-05-05,47.80,48.13,47.65,47.81,4678600,40.79
2004-05-04,47.85,47.96,47.51,47.85,5407400,40.83
2004-05-03,47.01,47.76,47.01,47.70,5517600,40.70
2004-04-30,47.00,47.50,46.96,47.00,4629500,40.10
2004-04-29,47.35,47.40,46.86,46.98,5544900,40.08
2004-04-28,47.25,47.50,47.00,47.44,5912100,40.48
2004-04-27,46.90,47.60,46.86,47.25,5857700,40.31
2004-04-26,46.80,46.98,46.62,46.64,3642200,39.79
2004-04-23,47.15,47.15,46.39,46.76,3828900,39.90
2004-04-22,46.25,47.15,45.79,46.74,7126800,39.88
2004-04-21,46.10,47.24,46.05,46.50,5814700,39.67
2004-04-20,46.94,46.94,46.20,46.21,4492400,39.43
2004-04-19,46.90,47.06,46.51,46.94,5519200,40.05
2004-04-16,47.25,47.38,46.72,47.08,7648300,40.17
2004-04-15,45.65,47.15,45.65,46.98,12625800,40.08
2004-04-14,44.40,45.50,44.30,45.44,8779500,38.77
2004-04-13,44.93,45.10,44.38,44.58,6081600,38.04
2004-04-12,44.63,45.00,44.40,44.89,5204300,38.30
2004-04-08,45.09,45.20,44.28,44.63,6052600,38.08
2004-04-07,45.15,45.25,44.76,44.84,4902900,38.26
2004-04-06,45.00,45.15,44.92,45.15,5235700,38.52
2004-04-05,45.40,45.42,44.38,45.29,4673300,38.64
2004-04-02,45.60,45.75,44.59,45.06,7284600,38.45
2004-04-01,44.55,45.25,44.45,44.79,5782900,38.22
2004-03-31,44.20,44.49,43.95,44.19,9626100,37.70
2004-03-30,44.48,44.55,43.80,44.10,7369100,37.63
2004-03-29,44.30,44.67,43.95,44.57,5437100,38.03
2004-03-26,43.75,44.46,43.68,44.00,5602800,37.54
2004-03-25,43.35,43.98,43.10,43.69,7760300,37.28
2004-03-24,43.90,44.12,42.85,43.01,8432300,36.70
2004-03-23,43.70,44.17,43.67,43.95,5927600,37.50
2004-03-22,43.72,44.15,43.38,43.58,9671800,37.18
2004-03-19,44.58,44.78,43.76,43.77,7928300,37.35
2004-03-18,44.35,44.75,44.07,44.57,7631400,38.03
2004-03-17,45.30,45.38,44.10,44.39,11410800,37.87
2004-03-16,45.22,45.23,44.86,45.11,6383400,38.49
2004-03-15,45.35,45.40,44.79,44.85,6891900,38.27
2004-03-12,45.07,45.29,44.94,45.15,6612200,38.52
2004-03-11,45.75,46.95,44.81,44.99,8946100,38.39
2004-03-10,47.02,47.14,46.05,46.15,9432300,39.38
2004-03-09,47.45,47.59,47.15,47.28,5937800,40.34
2004-03-08,48.25,48.25,47.65,47.67,4659700,40.67
2004-03-05,47.45,48.28,47.34,48.10,6050200,41.04
2004-03-04,47.72,48.10,47.63,47.78,6336200,40.77
2004-03-03,47.30,47.40,46.81,47.11,7155500,40.20
2004-03-02,48.42,48.43,47.50,47.75,9948500,40.43
2004-03-01,48.42,48.60,48.05,48.45,4998000,41.02
2004-02-27,48.02,48.63,47.84,48.08,7269800,40.71
2004-02-26,47.45,47.81,47.43,47.64,7135300,40.33
2004-02-25,48.50,48.66,47.68,47.89,8536500,40.54
2004-02-24,48.54,48.62,48.24,48.50,5462600,41.06
2004-02-23,48.47,48.80,48.32,48.54,5208000,41.09
2004-02-20,48.95,48.96,48.13,48.31,6083800,40.90
2004-02-19,49.08,49.16,48.79,48.86,8165700,41.37
2004-02-18,48.95,49.19,48.93,49.08,8527100,41.55
2004-02-17,48.82,49.00,48.58,48.86,5390700,41.37
2004-02-13,48.32,49.06,48.31,48.88,6462400,41.38
2004-02-12,48.62,48.94,48.16,48.31,5025700,40.90
2004-02-11,48.37,48.75,48.03,48.62,5610000,41.16
2004-02-10,48.25,48.45,48.20,48.40,5754600,40.98
2004-02-09,48.70,48.80,48.04,48.17,5515200,40.78
2004-02-06,48.74,49.05,48.38,48.76,5840400,41.28
2004-02-05,48.99,49.33,48.48,48.74,8516100,41.26
2004-02-04,48.60,49.20,48.50,48.94,11109100,41.43
2004-02-03,48.02,48.50,47.81,48.50,7246900,41.06
2004-02-02,47.88,48.21,47.36,48.07,7659100,40.70
2004-01-30,48.08,48.17,47.30,47.60,8243600,40.30
2004-01-29,47.90,48.36,47.46,48.28,7126600,40.87
2004-01-28,47.80,48.31,47.60,47.90,11209500,40.55
2004-01-27,47.75,47.80,47.26,47.36,9715000,40.10
2004-01-26,46.45,47.41,46.36,47.20,12052900,39.96
2004-01-23,46.11,46.33,45.70,45.78,7321900,38.76
2004-01-22,46.35,46.51,45.97,46.11,7495400,39.04
2004-01-21,46.10,46.35,46.00,46.25,8654100,39.16
2004-01-20,46.00,46.55,45.80,45.98,7201600,38.93
2004-01-16,46.15,46.25,45.94,46.19,6739100,39.11
2004-01-15,46.25,46.27,45.71,45.93,6438400,38.88
2004-01-14,45.74,46.29,45.62,46.29,6105300,39.19
2004-01-13,45.69,46.10,45.50,45.67,8497800,38.66
2004-01-12,46.30,46.40,45.53,45.90,13222900,38.86
2004-01-09,47.60,47.73,47.02,47.13,8805500,39.90
2004-01-08,47.95,48.08,47.53,48.08,7665000,40.71
2004-01-07,47.96,47.97,47.52,47.83,9785600,40.49
2004-01-06,48.01,48.09,47.55,47.77,7982900,40.44
2004-01-05,48.10,48.10,47.37,48.00,11923500,40.64
2004-01-02,48.88,48.88,46.66,47.05,11139900,39.83
2003-12-31,45.90,46.30,45.82,46.20,9106900,39.11
2003-12-30,45.69,45.73,45.35,45.50,6022600,38.52
2003-12-29,45.50,45.72,45.26,45.69,7943500,38.68
2003-12-26,44.91,45.16,44.91,45.10,1892100,38.18
2003-12-24,44.71,45.17,44.61,44.94,3372600,38.05
2003-12-23,44.38,44.77,44.15,44.77,7738300,37.90
2003-12-22,44.36,44.41,44.00,44.21,7465800,37.43
2003-12-19,44.65,44.72,44.12,44.36,9068900,37.56
2003-12-18,44.25,44.69,44.20,44.60,9306400,37.76
2003-12-17,44.18,44.25,43.74,44.10,7016300,37.34
2003-12-16,43.93,44.34,43.81,44.13,7840900,37.36
2003-12-15,44.23,44.90,43.55,43.70,7517900,37.00
2003-12-12,43.77,43.88,43.52,43.65,5500500,36.95
2003-12-11,43.09,43.71,43.07,43.60,8310400,36.91
2003-12-10,43.56,43.56,43.05,43.15,6545500,36.53
2003-12-09,43.88,43.98,43.30,43.56,8759000,36.88
2003-12-08,43.01,44.21,42.98,43.58,7935700,36.90
2003-12-05,43.52,43.55,42.90,43.07,6706800,36.46
2003-12-04,43.98,44.11,43.04,43.29,10378900,36.65
2003-12-03,43.42,43.92,43.40,43.63,18793100,36.94
2003-12-02,42.55,42.73,42.27,42.50,18048800,35.67
2003-12-01,41.25,42.40,41.17,42.08,17949400,35.32
2003-11-28,40.98,41.00,40.57,40.60,8915300,34.07
2003-11-26,41.50,41.50,40.88,41.02,14431700,34.43
2003-11-25,42.01,42.01,40.94,41.42,20840900,34.76
2003-11-24,42.32,42.52,41.92,42.09,18667700,35.32
2003-11-21,43.56,43.80,41.75,42.21,34017700,35.42
2003-11-20,46.00,46.18,45.00,45.16,6645400,37.90
2003-11-19,46.20,46.40,45.51,46.15,6018700,38.73
2003-11-18,46.10,46.74,46.04,46.15,7504600,38.73
2003-11-17,46.30,46.64,45.85,46.08,8634500,38.67
2003-11-14,46.28,47.15,46.17,46.58,13689100,39.09
2003-11-13,44.24,46.26,44.16,45.80,19651400,38.44
2003-11-12,42.72,44.25,42.72,44.25,20067300,37.14
2003-11-11,43.41,43.95,43.26,43.87,6144700,36.82
2003-11-10,43.95,44.05,43.21,43.40,8005200,36.42
2003-11-07,42.61,44.24,42.61,43.93,10731400,36.87
2003-11-06,43.11,43.85,42.92,43.60,10078500,36.59
2003-11-05,43.68,44.24,43.25,43.40,9748200,36.42
2003-11-04,44.60,44.70,43.70,43.79,11070100,36.75
2003-11-03,44.25,44.82,44.25,44.69,8408200,37.51
2003-10-31,44.05,44.44,44.02,44.25,10054700,37.14
2003-10-30,44.48,45.40,43.88,43.94,10782700,36.88
2003-10-29,44.92,45.18,44.60,44.92,8773800,37.70
2003-10-28,44.93,45.40,44.54,44.92,10113600,37.70
2003-10-27,45.00,45.40,44.83,44.88,7621300,37.67
2003-10-24,45.50,45.50,44.50,44.79,10117300,37.59
2003-10-23,45.52,45.96,44.85,45.50,17173000,38.19
2003-10-22,46.90,46.90,45.03,45.72,26376300,38.37
2003-10-21,48.25,49.09,48.20,48.91,7816100,41.05
2003-10-20,48.55,48.90,48.08,48.36,7329100,40.59
2003-10-17,49.05,49.10,48.56,48.63,5205300,40.81
2003-10-16,48.80,49.24,48.70,49.09,6378500,41.20
2003-10-15,49.65,49.94,48.81,48.89,7126100,41.03
2003-10-14,49.55,49.80,49.25,49.70,5055200,41.71
2003-10-13,49.49,49.95,49.49,49.71,4244500,41.72
2003-10-10,49.15,49.68,48.56,49.48,7549400,41.53
2003-10-09,50.40,50.40,48.81,48.99,10623700,41.11
2003-10-08,50.46,50.46,49.80,49.98,5148000,41.95
2003-10-07,50.23,50.25,49.65,50.10,6509200,42.05
2003-10-06,50.25,50.45,49.86,50.23,5306400,42.16
2003-10-03,51.00,51.95,50.10,50.11,10039200,42.05
2003-10-02,51.38,51.38,50.78,51.00,6046300,42.80
2003-10-01,50.76,51.50,50.67,51.16,8369500,42.94
2003-09-30,50.85,50.98,50.14,50.62,7192400,42.48
2003-09-29,50.73,51.04,50.22,51.00,5001400,42.80
2003-09-26,50.35,51.21,50.13,50.83,5626100,42.66
2003-09-25,50.65,50.78,50.22,50.37,5449700,42.27
2003-09-24,51.05,51.40,50.35,50.65,7679500,42.51
2003-09-23,51.45,51.88,51.20,51.21,5301800,42.98
2003-09-22,52.29,52.29,50.11,51.39,6375600,43.13
2003-09-19,53.08,53.14,52.19,52.29,6803100,43.88
2003-09-18,53.06,53.68,52.93,53.08,5403200,44.55
2003-09-17,53.77,53.80,53.01,53.21,4355600,44.66
2003-09-16,53.35,53.86,53.00,53.79,4597900,45.14
2003-09-15,53.49,53.53,53.09,53.09,3817600,44.56
2003-09-12,53.48,53.58,52.03,53.50,4300300,44.90
2003-09-11,53.90,53.99,53.30,53.30,4903400,44.73
2003-09-10,52.99,54.30,52.95,53.70,8375000,45.07
2003-09-09,52.34,53.42,52.34,52.79,7544500,44.30
2003-09-08,51.85,52.88,51.78,52.60,8614300,44.14
2003-09-05,50.61,51.51,50.41,51.00,5987900,42.80
2003-09-04,50.69,50.95,50.28,50.60,5634800,42.47
2003-09-03,50.95,50.99,50.20,50.68,6985900,42.53
2003-09-02,50.15,51.24,50.15,51.07,7605600,42.55
2003-08-29,49.95,50.37,49.80,50.32,5133500,41.92
2003-08-28,50.31,50.37,49.48,49.76,6741200,41.46
2003-08-27,50.05,50.42,50.05,50.30,5210800,41.91
2003-08-26,50.31,50.49,49.88,50.30,6653400,41.91
2003-08-25,50.15,50.93,50.15,50.29,5697400,41.90
2003-08-22,51.40,51.46,50.15,50.27,8858200,41.88
2003-08-21,52.30,52.30,51.10,51.32,8560300,42.76
2003-08-20,50.91,52.41,50.90,52.12,10221900,43.42
2003-08-19,53.50,53.95,52.80,53.72,5827900,42.36
2003-08-18,53.55,53.82,53.40,53.49,4995400,42.18
2003-08-15,53.35,53.59,52.65,53.48,3535600,42.17
2003-08-14,53.11,53.40,52.53,53.34,6587300,42.06
2003-08-13,54.05,54.25,53.10,53.42,7542700,42.12
2003-08-12,55.02,55.10,54.08,54.53,5861000,43.00
2003-08-11,55.60,55.67,54.46,55.04,5908500,43.40
2003-08-08,55.90,56.01,55.34,55.59,4567200,43.84
2003-08-07,54.40,56.05,54.26,55.90,8022200,44.08
2003-08-06,53.51,54.73,53.20,54.22,5718300,42.76
2003-08-05,54.20,54.79,53.40,53.51,7265300,42.20
2003-08-04,54.10,54.35,53.25,54.13,6493500,42.68
2003-08-01,55.01,55.09,53.50,54.22,7243900,42.76
2003-07-31,55.85,56.60,55.03,55.28,6922600,43.59
2003-07-30,55.56,56.20,55.17,55.46,6414500,43.73
2003-07-29,56.98,57.11,55.10,55.39,13120100,43.68
2003-07-28,57.48,57.50,56.25,56.66,6092800,44.68
2003-07-25,56.65,57.52,56.24,57.52,5511600,45.36
2003-07-24,58.20,58.23,56.89,56.99,5899700,44.94
2003-07-23,57.50,58.15,57.10,57.89,6080100,45.65
2003-07-22,59.50,59.60,57.25,57.81,11879600,45.59
2003-07-21,60.30,60.47,59.28,59.82,7984300,47.17
2003-07-18,61.40,61.80,60.61,61.77,4660200,48.71
2003-07-17,61.73,62.30,60.67,61.01,4187100,48.11
2003-07-16,62.00,62.30,61.38,61.73,4615100,48.68
2003-07-15,62.40,62.69,61.30,61.87,5539300,48.79
2003-07-14,61.55,62.64,61.42,61.75,5390700,48.69
2003-07-11,60.90,61.48,60.56,61.44,3916900,48.45
2003-07-10,61.45,61.63,60.60,61.04,4465300,48.13
2003-07-09,61.66,62.22,60.92,61.38,5516000,48.40
2003-07-08,61.75,62.08,61.40,61.66,4127300,48.62
2003-07-07,61.00,62.37,61.00,61.89,5735200,48.80
2003-07-03,61.20,61.65,60.55,61.14,4707400,48.21
2003-07-02,62.03,62.50,61.72,61.72,8023200,48.67
2003-07-01,60.50,61.61,59.71,61.47,6527200,48.47
2003-06-30,61.10,61.49,60.30,60.55,5532500,47.75
2003-06-27,60.88,62.08,60.62,61.02,4798300,48.12
2003-06-26,60.63,62.20,60.60,62.00,5147000,48.89
2003-06-25,61.90,62.21,61.09,61.18,4785100,48.24
2003-06-24,61.25,62.56,61.23,62.15,6154300,49.01
2003-06-23,62.45,62.65,61.53,62.11,5245000,48.98
2003-06-20,62.30,63.25,62.20,62.89,7463900,49.59
2003-06-19,63.24,63.50,62.01,62.30,6570800,49.13
2003-06-18,62.18,63.46,61.83,63.24,12820400,49.87
2003-06-17,61.21,63.40,61.10,62.37,11865200,49.18
2003-06-16,59.23,61.32,59.21,60.80,10925600,47.94
2003-06-13,59.31,59.65,58.55,59.23,5532800,46.71
2003-06-12,59.49,59.75,58.89,59.30,4860000,46.76
2003-06-11,58.56,59.76,58.55,59.33,5313400,46.79
2003-06-10,58.28,58.60,57.60,58.45,4163800,46.09
2003-06-09,58.95,59.20,57.95,58.30,3833100,45.97
2003-06-06,59.23,60.26,58.50,59.06,8405700,46.57
2003-06-05,56.78,58.75,56.50,58.75,7720100,46.33
2003-06-04,56.18,57.12,55.95,56.85,4895400,44.83
2003-06-03,55.98,56.64,55.75,56.30,5988200,44.11
2003-06-02,55.80,56.33,55.63,55.73,6319600,43.67
2003-05-30,54.90,55.80,54.90,55.58,6369600,43.55
2003-05-29,55.74,56.38,54.65,54.76,7368200,42.91
2003-05-28,56.15,56.34,55.33,55.74,7681800,43.67
2003-05-27,55.18,56.52,54.75,56.34,6850000,44.14
2003-05-23,55.75,56.16,55.15,55.45,4029900,43.45
2003-05-22,55.15,56.06,54.90,55.55,6398100,43.52
2003-05-21,54.90,55.70,54.41,55.38,11128100,43.39
2003-05-20,56.10,56.28,54.10,54.99,14232500,43.09
2003-05-19,58.80,59.20,55.60,56.65,13977500,44.39
2003-05-16,59.23,59.65,58.80,59.45,4216900,46.58
2003-05-15,59.61,59.77,59.12,59.53,4519400,46.64
2003-05-14,59.60,59.88,59.10,59.62,4949000,46.71
2003-05-13,58.87,59.48,58.76,59.33,4436000,46.49
2003-05-12,58.23,59.10,57.76,59.00,4814400,46.23
2003-05-09,58.48,58.82,58.06,58.23,4453900,45.62
2003-05-08,58.56,58.60,57.92,58.20,4048100,45.60
2003-05-07,58.90,59.15,58.24,58.55,5223000,45.87
2003-05-06,58.96,59.10,58.41,58.90,4822200,46.15
2003-05-05,59.10,59.45,58.48,58.96,3924100,46.20
2003-05-02,57.80,59.70,57.80,59.29,5490200,46.45
2003-05-01,58.18,58.80,57.23,58.50,4594700,45.84
2003-04-30,57.60,58.78,57.36,58.18,9532800,45.58
2003-04-29,57.10,57.76,56.70,57.36,4463800,44.94
2003-04-28,56.65,57.55,56.05,57.20,5385200,44.82
2003-04-25,58.15,58.22,56.22,56.75,6836900,44.46
2003-04-24,57.57,58.82,57.45,58.30,6425300,45.68
2003-04-23,59.04,59.55,57.82,58.14,10907200,45.55
2003-04-22,57.45,59.31,57.37,58.89,9873100,46.14
2003-04-21,56.30,57.95,56.30,56.96,6882500,44.63
2003-04-17,56.11,56.40,55.16,55.89,6183600,43.79
2003-04-16,57.10,57.19,56.00,56.11,5242000,43.96
2003-04-15,56.65,57.05,56.35,56.93,4517300,44.61
2003-04-14,55.42,56.70,55.40,56.67,3929200,44.40
2003-04-11,56.08,56.64,55.31,55.42,4388100,43.42
2003-04-10,55.65,55.76,54.65,55.71,5272700,43.65
2003-04-09,56.71,57.10,55.50,55.65,5153700,43.60
2003-04-08,56.82,57.40,56.50,56.71,4664200,44.43
2003-04-07,57.90,58.45,56.75,56.83,5540000,44.53
2003-04-04,56.15,57.50,56.12,57.20,5388400,44.82
2003-04-03,56.77,56.77,55.95,56.11,7531300,43.96
2003-04-02,55.60,57.27,55.60,56.77,5194200,44.48
2003-04-01,55.10,55.80,54.78,55.60,5072900,43.56
2003-03-31,54.55,55.57,54.17,54.78,5505100,42.92
2003-03-28,55.07,55.74,54.49,55.35,4238200,43.37
2003-03-27,54.25,55.55,54.13,55.07,4899100,43.15
2003-03-26,55.00,55.37,54.38,54.47,6284000,42.68
2003-03-25,54.66,55.85,54.46,55.50,6319700,43.49
2003-03-24,56.24,56.24,54.26,54.65,5705100,42.82
2003-03-21,55.43,56.85,55.38,56.50,7168600,44.27
2003-03-20,54.46,55.08,54.09,54.99,6271700,43.09
2003-03-19,53.30,54.73,53.30,54.46,5818600,42.67
2003-03-18,52.22,53.33,52.20,53.02,6700000,41.54
2003-03-17,50.80,52.35,50.50,52.20,6220600,40.90
2003-03-14,51.11,51.90,50.60,50.80,5901200,39.80
2003-03-13,51.26,51.64,50.65,51.11,7448000,40.05
2003-03-12,50.77,51.26,50.37,51.26,5812400,40.16
2003-03-11,50.78,51.06,49.90,50.77,5834800,39.78
2003-03-10,51.55,51.92,50.98,51.19,4495000,40.11
2003-03-07,51.10,52.70,51.07,52.36,5117000,41.02
2003-03-06,51.62,52.49,51.27,51.95,5404100,40.70
2003-03-05,50.95,52.12,50.89,51.87,6792800,40.64
2003-03-04,52.45,52.45,51.61,51.61,4993500,40.16
2003-03-03,53.35,53.72,52.12,52.49,4556400,40.84
2003-02-28,52.80,53.03,52.39,52.75,5611800,41.04
2003-02-27,52.10,53.39,52.10,52.80,4780900,41.08
2003-02-26,52.75,53.33,51.83,52.10,4587400,40.54
2003-02-25,52.00,53.04,51.60,52.75,5163700,41.04
2003-02-24,53.38,53.50,52.00,52.46,5609000,40.82
2003-02-21,53.15,54.40,52.90,53.81,5014200,41.87
2003-02-20,54.30,54.57,53.16,53.38,4043500,41.53
2003-02-19,54.91,55.07,53.82,54.36,3882900,42.29
2003-02-18,54.83,55.45,54.45,54.90,4601200,42.71
2003-02-14,52.60,53.99,52.60,53.91,5767200,41.94
2003-02-13,52.92,53.05,51.60,52.60,4493900,40.93
2003-02-12,54.10,54.12,53.14,53.35,4451100,41.51
2003-02-11,54.85,55.20,53.86,54.01,4471300,42.02
2003-02-10,53.58,54.58,53.10,54.40,5691600,42.33
2003-02-07,54.41,54.50,52.80,53.56,5152800,41.67
2003-02-06,54.15,55.11,53.85,54.41,5670000,42.33
2003-02-05,55.45,55.91,54.41,54.66,5239100,42.53
2003-02-04,55.10,55.20,54.50,54.85,5708400,42.68
2003-02-03,55.40,56.31,55.26,55.86,5277700,43.46
2003-01-31,54.37,55.71,54.17,55.39,5633700,43.10
2003-01-30,55.80,55.93,54.04,54.51,5980000,42.41
2003-01-29,54.15,55.85,54.00,55.39,6650100,43.10
2003-01-28,52.98,55.09,52.78,54.40,9935700,42.33
2003-01-27,53.30,53.59,51.50,51.76,8435500,40.27
2003-01-24,55.35,55.45,53.40,53.55,7055800,41.66
2003-01-23,55.63,56.09,54.85,55.35,5900200,43.07
2003-01-22,56.73,56.80,55.60,55.62,7587100,43.28
2003-01-21,57.76,57.84,56.55,56.72,7706000,44.13
2003-01-17,58.25,58.92,57.71,58.34,5925300,45.39
2003-01-16,59.29,59.74,58.50,58.85,5283900,45.79
2003-01-15,59.81,59.94,59.07,59.29,3830200,46.13
2003-01-14,59.55,59.90,59.14,59.81,3777800,46.54
2003-01-13,60.00,60.24,59.38,59.80,4252800,46.53
2003-01-10,59.78,59.98,59.11,59.81,4870400,46.54
2003-01-09,59.00,60.00,58.49,59.78,7071600,46.51
2003-01-08,59.11,59.55,58.80,58.98,4754800,45.89
2003-01-07,59.60,60.05,59.04,59.11,6386400,45.99
2003-01-06,58.75,59.97,58.75,59.88,4630400,46.59
2003-01-03,58.50,59.24,58.41,58.99,5171600,45.90
2003-01-02,57.58,58.50,57.30,58.25,5824500,45.32
2002-12-31,56.20,56.77,56.00,56.61,4000600,44.05
2002-12-30,55.99,57.27,55.89,56.81,4921000,44.20
2002-12-27,57.00,57.15,55.72,56.00,3122400,43.57
2002-12-26,57.22,58.12,56.85,56.94,3540500,44.30
2002-12-24,56.85,57.32,56.78,56.93,2249500,44.29
2002-12-23,56.55,57.34,56.30,56.65,6408000,44.08
2002-12-20,56.52,57.00,56.15,56.36,8872900,43.85
2002-12-19,56.55,57.27,55.96,56.28,5188100,43.79
2002-12-18,58.00,58.07,56.62,56.86,5370700,44.24
2002-12-17,58.51,58.76,58.10,58.30,4734500,45.36
2002-12-16,57.85,58.55,57.50,58.50,5242400,45.52
2002-12-13,56.42,58.09,56.42,57.34,5421300,44.61
2002-12-12,58.40,58.40,56.94,57.16,5898600,44.47
2002-12-11,59.01,59.02,58.08,58.39,5758500,45.43
2002-12-10,58.76,59.47,58.30,59.00,5427300,45.90
2002-12-09,57.01,59.70,57.01,58.75,7403600,45.71
2002-12-06,58.40,59.06,58.05,58.57,6430600,45.57
2002-12-05,59.75,59.90,58.50,59.23,8527500,46.08
2002-12-04,58.46,59.20,58.05,58.84,8396500,45.78
2002-12-03,59.06,59.17,55.16,58.82,24244700,45.48
2002-12-02,60.45,60.45,59.20,59.95,6350200,46.36
2002-11-29,59.91,59.99,59.13,59.41,2998100,45.94
2002-11-27,59.20,60.24,59.02,59.90,6087400,46.32
2002-11-26,59.60,60.00,58.22,58.62,7651900,45.33
2002-11-25,59.73,60.48,59.40,60.31,7841100,46.64
2002-11-22,58.95,59.77,58.90,59.03,8656200,45.65
2002-11-21,59.50,59.50,58.10,58.82,10326900,45.48
2002-11-20,57.61,58.22,56.57,57.48,8480500,44.45
2002-11-19,56.56,57.99,56.20,57.61,7708900,44.55
2002-11-18,55.88,56.90,55.45,56.56,6386600,43.74
2002-11-15,54.07,55.39,54.02,55.37,7902300,42.82
2002-11-14,52.81,54.18,52.32,53.94,8203600,41.71
2002-11-13,54.10,54.99,51.80,52.80,12537200,40.83
2002-11-12,55.11,55.59,54.41,54.82,5836800,42.39
2002-11-11,55.90,56.07,54.67,55.03,4998400,42.55
2002-11-08,55.42,56.46,55.20,55.92,6797300,43.24
2002-11-07,55.28,55.98,55.26,55.42,7114000,42.86
2002-11-06,54.21,56.60,54.21,56.00,14633200,43.30
2002-11-05,53.69,54.39,53.00,54.20,7560400,41.91
2002-11-04,54.30,55.10,53.55,53.68,7320000,41.51
2002-11-01,53.50,54.70,53.12,54.06,7045200,41.80
2002-10-31,54.24,54.90,53.70,54.24,6441500,41.94
2002-10-30,53.60,54.49,53.13,54.24,5404100,41.94
2002-10-29,53.65,54.81,52.52,53.45,7306000,41.33
2002-10-28,54.40,55.24,53.82,54.23,11765200,41.94
2002-10-25,50.49,52.98,50.12,52.91,6244500,40.91
2002-10-24,51.47,51.95,50.05,50.49,5737300,39.04
2002-10-23,49.98,51.41,49.71,51.36,6763500,39.72
2002-10-22,50.40,50.90,49.77,50.65,5770800,39.17
2002-10-21,49.35,51.47,49.26,51.15,7847800,39.55
2002-10-18,50.75,51.19,49.10,51.03,10673500,39.46
2002-10-17,51.20,51.24,50.13,50.75,6194000,39.24
2002-10-16,50.95,51.60,49.41,49.90,6722100,38.59
2002-10-15,50.60,51.02,50.11,50.88,9290400,39.34
2002-10-14,47.31,50.29,47.31,49.60,9427600,38.36
2002-10-11,46.01,47.71,45.73,47.30,5378800,36.58
2002-10-10,45.63,46.25,44.43,46.01,8705000,35.58
2002-10-09,44.50,46.94,43.35,45.63,12246000,35.29
2002-10-08,45.00,46.80,44.63,46.00,7545600,35.57
2002-10-07,44.36,46.15,43.95,44.13,6361200,34.13
2002-10-04,45.81,46.00,43.77,44.26,8031200,34.23
2002-10-03,46.85,48.14,45.77,46.29,6223400,35.80
2002-10-02,46.95,47.87,46.55,46.95,6538500,36.31
2002-10-01,46.30,46.50,45.31,46.38,8620500,35.87
2002-09-30,46.26,46.45,45.12,45.71,7421700,35.35
2002-09-27,47.90,48.50,46.05,46.26,7587000,35.77
2002-09-26,47.70,48.75,47.49,48.75,6674800,37.70
2002-09-25,46.30,48.00,46.21,47.70,6379900,36.89
2002-09-24,44.65,46.23,44.44,45.90,6434500,35.49
2002-09-23,45.05,45.74,44.81,45.25,5333700,34.99
2002-09-20,45.18,46.09,45.18,45.74,9877200,35.37
2002-09-19,46.07,46.90,45.07,45.19,5584100,34.94
2002-09-18,47.10,47.79,46.47,47.06,5770700,36.39
2002-09-17,49.59,49.65,47.01,47.34,6418400,36.61
2002-09-16,48.81,49.16,47.85,48.81,4067900,37.74
2002-09-13,48.90,49.55,48.00,49.27,4029900,38.10
2002-09-12,48.90,49.70,48.75,49.10,5574300,37.97
2002-09-11,50.15,50.33,49.46,49.57,2775700,38.33
2002-09-10,49.41,49.92,49.00,49.64,2858300,38.39
2002-09-09,48.60,49.97,48.40,49.40,4902200,38.20
2002-09-06,48.97,48.97,48.02,48.60,4348300,37.58
2002-09-05,48.00,48.98,47.25,48.30,6373500,37.35
2002-09-04,47.50,49.26,47.20,49.13,6783700,37.99
2002-09-03,49.45,49.75,47.75,47.87,6409600,36.74
2002-08-30,50.65,51.46,50.25,50.52,4333600,38.77
2002-08-29,49.76,51.50,49.76,50.74,4064900,38.94
2002-08-28,51.00,51.60,50.27,50.64,4589300,38.86
2002-08-27,52.48,53.01,51.43,51.66,4298800,39.65
2002-08-26,52.56,53.00,51.59,52.67,4602900,40.42
2002-08-23,53.52,53.80,52.01,52.56,4910000,40.34
2002-08-22,51.80,54.00,51.60,53.80,6900600,41.29
2002-08-21,50.88,52.13,50.84,51.88,4910100,39.82
2002-08-20,50.55,51.50,50.45,50.64,3855500,38.86
2002-08-19,50.00,51.80,50.00,51.26,4617100,39.34
2002-08-16,50.58,50.63,49.62,50.00,4886900,38.37
2002-08-15,51.00,51.70,49.82,50.58,5457500,38.82
2002-08-14,49.10,51.30,48.39,51.09,7403500,39.21
2002-08-13,50.60,51.39,49.61,49.68,5241800,38.13
2002-08-12,50.15,51.58,50.10,51.25,4642300,39.33
2002-08-09,50.25,51.53,49.58,51.02,7124000,39.16
2002-08-08,49.19,50.49,48.96,50.35,7874000,38.64
2002-08-07,47.28,48.99,46.71,48.95,5801900,37.57
2002-08-06,46.23,47.98,46.11,46.83,5911700,35.94
2002-08-05,47.75,47.92,45.35,45.54,5890900,34.95
2002-08-02,47.35,49.34,47.23,47.86,6707700,36.73
2002-08-01,49.36,49.36,47.66,47.95,6696100,36.80
2002-07-31,48.30,49.60,47.26,49.60,7176400,38.07
2002-07-30,47.75,49.10,47.50,48.51,7237400,37.23
2002-07-29,47.48,48.57,46.93,48.46,9625400,37.19
2002-07-26,44.22,46.00,43.69,46.00,8441300,35.30
2002-07-25,42.20,45.04,41.86,44.46,11454200,34.12
2002-07-24,39.10,43.01,38.56,42.60,13536100,32.69
2002-07-23,39.66,40.50,38.50,39.05,11469300,29.97
2002-07-22,41.30,42.45,39.00,40.01,12160200,30.71
2002-07-19,42.01,42.66,41.45,41.50,11913800,31.85
2002-07-18,43.63,44.26,42.00,42.00,8580700,32.23
2002-07-17,44.60,45.75,43.51,44.50,9632700,34.15
2002-07-16,44.75,45.70,43.75,44.01,8756300,33.78
2002-07-15,45.00,47.20,42.87,45.70,12589900,35.07
2002-07-12,44.30,45.89,43.30,45.55,11510500,34.96
2002-07-11,42.78,44.91,42.10,44.28,18216600,33.98
2002-07-10,45.50,45.50,43.35,43.57,18987700,33.44
2002-07-09,47.11,47.40,45.26,45.75,14032100,35.11
2002-07-08,46.98,48.30,46.60,47.81,18992100,36.69
2002-07-05,47.50,48.90,47.50,48.86,3902000,37.50
2002-07-03,46.65,47.28,46.57,47.28,10145700,36.29
2002-07-02,48.95,49.00,46.55,46.92,8935000,36.01
2002-07-01,50.89,51.09,48.50,48.75,6479900,37.41
2002-06-28,50.30,51.45,49.86,50.64,7247600,38.86
2002-06-27,50.30,51.00,49.49,50.88,6425100,39.05
2002-06-26,48.00,50.75,47.60,50.33,8971000,38.63
2002-06-25,48.77,50.15,48.67,49.05,8172600,37.64
2002-06-24,49.05,50.00,47.60,49.50,13450800,37.99
2002-06-21,50.25,51.20,49.75,49.98,15282200,38.36
2002-06-20,52.05,52.57,52.00,52.20,4638100,40.06
2002-06-19,52.52,53.50,52.31,52.54,5191300,40.32
2002-06-18,53.27,53.59,52.89,52.96,4115000,40.65
2002-06-17,52.51,53.87,52.11,53.37,5365700,40.96
2002-06-14,52.00,52.69,50.95,52.51,6601000,40.30
2002-06-13,51.80,53.10,51.17,52.03,6977100,39.93
2002-06-12,50.78,52.10,50.78,51.99,7825500,39.90
2002-06-11,53.40,54.00,51.62,51.88,9511300,39.82
2002-06-10,52.67,54.90,52.26,54.30,5665900,41.67
2002-06-07,52.25,53.15,52.01,52.68,9558100,40.43
2002-06-06,54.25,54.26,52.40,53.20,8464800,40.83
2002-06-05,54.95,54.99,54.06,54.95,4583700,42.17
2002-06-04,55.22,55.24,54.24,54.65,5880100,41.67
2002-06-03,57.05,57.19,55.05,55.22,5067500,42.11
2002-05-31,56.85,57.35,56.53,57.10,6756500,43.54
2002-05-30,56.40,57.13,56.10,56.39,4323900,43.00
2002-05-29,56.04,57.20,55.95,57.13,6017100,43.56
2002-05-28,56.50,56.62,55.95,56.04,4429000,42.73
2002-05-24,57.45,57.90,56.27,56.49,3936700,43.08
2002-05-23,57.28,57.55,56.50,57.50,5595500,43.85
2002-05-22,57.70,58.25,57.02,57.52,4222700,43.86
2002-05-21,58.21,58.54,57.52,57.80,4971600,44.08
2002-05-20,58.03,58.85,57.61,58.20,4931000,44.38
2002-05-17,56.60,58.25,56.55,58.13,6116100,44.33
2002-05-16,56.90,56.91,56.00,56.60,5740300,43.16
2002-05-15,57.09,57.44,56.40,56.90,5359500,43.39
2002-05-14,56.98,57.79,56.88,57.50,5503600,43.85
2002-05-13,55.99,56.79,55.88,56.64,4184300,43.19
2002-05-10,55.78,56.97,55.38,55.61,5751800,42.41
2002-05-09,55.90,56.38,55.76,55.76,4599800,42.52
2002-05-08,55.25,56.97,54.80,56.63,5349900,43.18
2002-05-07,55.92,56.07,55.02,55.55,6637300,42.36
2002-05-06,55.60,56.30,55.51,55.87,6127900,42.60
2002-05-03,55.85,55.89,55.00,55.50,4888800,42.32
2002-05-02,55.30,55.80,54.70,55.57,7146900,42.38
2002-05-01,54.05,55.50,54.01,55.30,6406100,42.17
2002-04-30,54.50,54.69,53.75,54.34,7402700,41.44
2002-04-29,54.47,55.12,54.20,54.67,6495700,41.69
2002-04-26,55.10,55.10,53.77,54.47,4752200,41.54
2002-04-25,54.84,55.70,54.59,54.89,7094200,41.86
2002-04-24,55.30,55.69,54.60,54.84,6466400,41.82
2002-04-23,56.60,56.95,55.26,55.49,7186300,42.31
2002-04-22,56.95,56.99,56.25,56.52,5517000,43.10
2002-04-19,57.14,57.14,56.81,56.94,7916900,43.42
2002-04-18,56.00,56.75,55.80,56.57,9836800,43.14
2002-04-17,55.40,55.42,54.90,55.05,7555700,41.98
2002-04-16,54.95,55.27,54.55,55.02,7290900,41.96
2002-04-15,54.50,54.97,54.08,54.53,6937100,41.58
2002-04-12,52.59,54.20,52.00,54.00,10767400,41.18
2002-04-11,53.00,53.50,51.00,52.15,13920300,39.77
2002-04-10,53.75,53.79,52.90,53.14,10870100,40.52
2002-04-09,54.05,54.90,53.55,53.59,11107900,40.87
2002-04-08,55.08,55.50,54.00,54.16,9355700,41.30
2002-04-05,56.09,56.12,55.01,55.25,7567400,42.13
2002-04-04,56.15,56.25,55.25,55.80,13694400,42.55
2002-04-03,57.67,57.74,56.95,57.29,6824700,43.69
2002-04-02,57.60,57.75,56.80,57.44,7076300,43.80
2002-04-01,57.63,57.80,57.26,57.60,7535500,43.92
2002-03-28,57.41,57.70,57.25,57.58,6310500,43.91
2002-03-27,57.35,57.50,56.98,57.41,5501900,43.78
2002-03-26,57.60,58.00,57.15,57.40,5700900,43.77
2002-03-25,57.88,58.57,57.51,57.51,6734400,43.85
2002-03-22,57.70,58.88,57.70,58.20,5371800,44.38
2002-03-21,58.09,58.18,57.30,58.05,6004300,44.27
2002-03-20,58.42,58.95,57.72,58.08,9603100,44.29
2002-03-19,59.28,59.28,58.25,58.42,8644000,44.55
2002-03-18,59.26,59.70,58.51,58.79,12978300,44.83
2002-03-15,60.90,61.00,59.54,59.75,26943800,45.56
2002-03-14,63.85,64.30,63.33,63.44,3855000,48.38
2002-03-13,63.25,64.50,63.16,64.37,6998400,49.09
2002-03-12,62.52,63.55,62.01,63.49,3960900,48.41
2002-03-11,62.63,63.07,62.04,62.74,3700600,47.84
2002-03-08,63.17,63.49,62.20,62.50,4462200,47.66
2002-03-07,62.67,63.38,61.69,63.17,4651000,48.17
2002-03-06,61.90,63.01,61.85,62.67,4868300,47.79
2002-03-05,62.75,62.97,61.81,61.81,5618700,46.87
2002-03-04,62.74,63.27,62.20,63.01,5688100,47.78
2002-03-01,61.36,62.98,61.31,62.98,4910200,47.75
2002-02-28,60.65,61.74,60.65,61.33,4638000,46.50
2002-02-27,61.12,62.48,60.36,60.88,7073600,46.16
2002-02-26,60.83,61.49,60.26,60.65,5146500,45.99
2002-02-25,61.14,61.40,60.39,60.84,5929600,46.13
2002-02-22,60.60,61.93,60.53,61.50,5869800,46.63
2002-02-21,61.26,62.10,60.98,61.01,7172400,46.26
2002-02-20,59.26,61.48,59.06,61.26,7268900,46.45
2002-02-19,59.13,59.75,58.90,59.25,4057200,44.93
2002-02-15,59.69,59.96,59.27,59.81,7023000,45.35
2002-02-14,60.04,60.15,59.15,59.69,6287900,45.26
2002-02-13,60.30,60.69,59.75,60.58,5497400,45.93
2002-02-12,59.32,60.55,59.21,60.22,5789900,45.66
2002-02-11,59.16,59.58,58.65,59.45,4084300,45.08
2002-02-08,58.06,59.99,57.70,59.15,5002600,44.85
2002-02-07,58.52,59.09,58.06,58.33,4423100,44.23
2002-02-06,59.00,59.30,58.40,58.62,4043900,44.45
2002-02-05,58.00,59.62,57.92,59.40,4500400,45.04
2002-02-04,59.43,59.44,58.12,58.44,4171400,44.31
2002-02-01,59.02,59.60,58.93,59.43,4681700,45.06
2002-01-31,58.55,59.28,58.26,59.18,6520300,44.87
2002-01-30,57.98,59.50,57.72,58.84,9855500,44.61
2002-01-29,58.25,58.85,57.09,57.52,11562900,43.61
2002-01-28,57.29,57.30,56.71,57.00,4960600,43.22
2002-01-25,57.18,57.30,56.80,56.96,6513400,43.19
2002-01-24,58.01,58.18,57.31,57.62,7046900,43.69
2002-01-23,59.47,59.88,58.25,58.25,7133500,44.17
2002-01-22,58.44,59.49,58.44,59.29,5260000,44.96
2002-01-18,58.60,58.90,57.52,58.00,5573200,43.98
2002-01-17,58.17,58.90,58.08,58.60,4192700,44.43
2002-01-16,58.85,59.28,58.18,58.23,4016600,44.15
2002-01-15,59.50,59.85,58.05,58.65,8165100,44.47
2002-01-14,59.10,59.87,58.85,58.85,5061200,44.62
2002-01-11,59.60,59.85,58.53,58.98,5693900,44.72
2002-01-10,58.40,58.99,58.27,58.97,5211700,44.71
2002-01-09,58.73,59.65,58.60,58.82,6553000,44.60
2002-01-08,58.10,58.73,58.06,58.73,7115000,44.53
2002-01-07,58.44,58.65,58.03,58.10,5543300,44.05
2002-01-04,58.55,58.89,57.95,58.89,6530900,44.65
2002-01-03,59.76,59.76,58.40,59.03,7991400,44.76
2002-01-02,59.15,59.85,58.10,59.76,7195100,45.31
2001-12-31,59.55,59.68,58.76,58.80,5405600,44.58
2001-12-28,59.65,59.92,59.39,59.52,3971000,45.13
2001-12-27,59.02,59.78,58.85,59.78,5134200,45.33
2001-12-26,60.03,60.40,59.56,59.95,4528400,45.46
2001-12-24,59.70,60.14,59.65,60.03,2593600,45.52
2001-12-21,60.20,60.23,59.50,59.63,9016700,45.21
2001-12-20,59.33,60.17,58.69,59.75,6881700,45.30
2001-12-19,58.51,60.00,58.40,59.33,10191700,44.99
2001-12-18,57.99,58.88,57.26,58.50,9227600,44.36
2001-12-17,58.58,58.90,56.80,57.17,10765200,43.35
2001-12-14,58.15,58.39,57.77,58.09,7749400,44.05
2001-12-13,58.55,59.85,57.50,57.94,13688100,43.93
2001-12-12,60.75,60.75,57.49,58.52,32864100,44.37
2001-12-11,67.45,67.55,59.81,60.70,20710800,46.03
2001-12-10,66.65,67.90,66.20,66.99,7030900,50.79
2001-12-07,66.15,67.00,66.11,67.00,5059500,50.80
2001-12-06,66.51,67.00,66.05,66.15,5538200,50.16
2001-12-05,67.28,67.28,65.50,66.24,6886400,50.23
2001-12-04,68.50,68.57,67.00,67.63,4453300,51.01
2001-12-03,67.15,68.50,66.85,68.50,5155500,51.67
2001-11-30,67.00,68.13,67.00,67.75,5648700,51.10
2001-11-29,66.10,66.89,65.85,66.85,4825200,50.43
2001-11-28,66.71,66.97,65.25,65.35,4422700,49.29
2001-11-27,67.05,67.88,66.00,66.59,5022400,50.23
2001-11-26,65.85,68.01,65.76,67.05,6192800,50.58
2001-11-23,65.58,66.13,65.00,65.93,2340200,49.73
2001-11-21,64.14,65.62,64.05,65.58,4542700,49.47
2001-11-20,64.00,64.60,63.90,64.14,5477600,48.38
2001-11-19,64.50,64.64,63.75,64.59,6800400,48.72
2001-11-16,65.20,65.39,64.05,64.90,5476800,48.96
2001-11-15,64.97,65.55,64.54,64.66,5175600,48.77
2001-11-14,64.88,65.52,64.31,64.89,4872300,48.95
2001-11-13,64.43,65.06,63.75,64.58,5825200,48.71
2001-11-12,64.10,64.80,63.50,64.38,4320300,48.56
2001-11-09,65.20,65.78,64.45,64.61,3278600,48.74
2001-11-08,64.85,65.79,64.58,65.22,4199700,49.20
2001-11-07,65.44,66.14,64.45,64.74,3906900,48.83
2001-11-06,64.60,65.61,64.11,65.44,4608400,49.36
2001-11-05,65.53,66.21,65.16,65.38,4008600,49.32
2001-11-02,64.00,65.25,64.00,65.03,4158900,49.05
2001-11-01,63.81,64.90,63.42,64.20,5559000,48.43
2001-10-31,64.73,64.96,63.80,63.81,4138100,48.13
2001-10-30,65.02,65.15,63.98,64.75,4014100,48.84
2001-10-29,65.50,66.07,65.15,65.23,3039800,49.20
2001-10-26,66.45,66.46,65.60,65.80,4003700,49.63
2001-10-25,66.40,67.29,65.28,66.49,4636800,50.15
2001-10-24,66.20,67.80,66.16,67.00,3826800,50.54
2001-10-23,68.20,68.20,66.51,66.95,3995700,50.50
2001-10-22,65.39,67.67,65.38,67.26,5894400,50.74
2001-10-19,66.25,66.30,64.75,65.38,6823200,49.32
2001-10-18,67.65,67.95,66.07,66.30,7105100,50.01
2001-10-17,68.81,69.65,68.40,69.05,5127000,52.09
2001-10-16,70.00,70.60,68.70,69.31,4522300,52.28
2001-10-15,68.80,70.00,68.80,69.95,4071300,52.76
2001-10-12,68.25,69.28,67.87,69.16,4826200,52.17
2001-10-11,68.45,68.60,67.54,68.18,5280700,51.43
2001-10-10,67.73,69.20,67.38,68.49,4011800,51.66
2001-10-09,68.30,68.47,67.14,67.93,3557300,51.24
2001-10-08,67.95,69.00,67.78,68.60,3508600,51.75
2001-10-05,67.10,68.40,66.75,68.26,4709200,51.49
2001-10-04,67.73,67.99,66.35,67.10,5397500,50.61
2001-10-03,68.45,68.45,66.28,67.66,5802100,51.04
2001-10-02,68.32,68.47,67.12,68.44,4496700,51.63
2001-10-01,66.85,68.32,66.65,68.32,7876800,51.53
2001-09-28,67.80,67.88,65.16,66.60,7548000,50.24
2001-09-27,63.98,66.94,63.89,66.21,6569800,49.94
2001-09-26,62.44,63.69,62.44,63.35,7702300,47.79
2001-09-25,63.00,64.00,60.85,62.45,11876300,47.11
2001-09-24,65.70,66.65,63.37,63.99,9768600,48.27
2001-09-21,64.00,67.19,63.79,65.70,13284200,49.56
2001-09-20,67.00,67.62,66.60,66.85,8044600,50.43
2001-09-19,68.95,69.24,66.55,67.86,8629400,51.19
2001-09-18,67.15,69.08,66.83,68.31,7291200,51.53
2001-09-17,67.95,68.10,66.15,67.15,9095500,50.65
2001-09-10,64.00,66.50,63.51,66.10,5481000,49.86
2001-09-07,65.35,65.35,64.15,64.30,4841800,48.50
2001-09-06,67.20,67.58,65.51,65.75,5013700,49.60
2001-09-05,65.32,67.90,64.70,67.70,6475000,51.07
2001-09-04,65.20,66.48,65.05,65.30,6248100,49.26
2001-08-31,65.65,66.78,64.76,65.10,3913000,49.11
2001-08-30,66.65,67.69,65.65,65.99,4199300,49.78
2001-08-29,67.90,68.39,67.05,67.14,3191800,50.38
2001-08-28,68.25,69.21,67.91,68.01,3300500,51.03
2001-08-27,68.80,69.42,68.40,68.70,3129000,51.55
2001-08-24,68.00,69.25,67.70,69.02,5270200,51.79
2001-08-23,70.10,70.30,68.05,68.51,9349200,51.41
2001-08-22,69.95,71.24,69.15,71.22,6562900,53.44
2001-08-21,70.28,71.50,69.75,70.75,4364900,53.09
2001-08-20,69.35,70.80,69.35,70.58,4615900,52.96
2001-08-17,70.00,70.24,68.61,69.15,3634000,51.89
2001-08-16,69.00,70.25,68.40,69.99,4797200,52.52
2001-08-15,70.00,70.77,68.67,68.90,4782400,51.70
2001-08-14,69.80,70.02,69.40,70.00,3544200,52.53
2001-08-13,69.48,69.95,69.30,69.65,3561900,52.26
2001-08-10,67.78,69.44,67.73,69.03,4286700,51.80
2001-08-09,67.55,67.97,67.11,67.82,4936100,50.89
2001-08-08,67.77,68.80,67.70,67.85,4171700,50.91
2001-08-07,67.55,68.51,67.36,68.48,2903800,51.39
2001-08-06,68.11,68.53,67.24,67.42,3235800,50.59
2001-08-03,67.25,68.63,67.13,68.11,3390600,51.11
2001-08-02,68.04,68.41,67.67,67.79,3400300,50.87
2001-08-01,67.51,68.50,67.27,67.99,4656400,51.02
2001-07-31,66.45,69.00,66.38,67.98,6632600,51.01
2001-07-30,65.14,66.64,64.80,66.25,4130600,49.71
2001-07-27,65.40,65.84,64.80,65.14,3899100,48.88
2001-07-26,65.00,65.10,64.28,64.76,5494200,48.59
2001-07-25,65.48,65.82,64.80,64.99,5272200,48.77
2001-07-24,65.70,65.85,64.60,64.93,5038700,48.72
2001-07-23,66.45,67.00,65.70,65.70,3993600,49.30
2001-07-20,66.98,67.56,66.25,66.43,6522100,49.85
2001-07-19,67.55,67.79,66.51,67.30,8691100,50.50
2001-07-18,64.99,67.55,64.89,67.55,10954000,50.69
2001-07-17,62.95,64.90,62.95,64.48,7713100,48.38
2001-07-16,62.05,62.99,61.50,62.98,6697700,47.26
2001-07-13,61.25,62.45,61.10,61.50,9289400,46.15
2001-07-12,61.60,61.60,60.35,61.00,11270900,45.77
2001-07-11,63.13,63.45,61.54,62.36,8745100,46.79
2001-07-10,64.48,64.71,63.64,63.72,5490500,47.81
2001-07-09,64.00,64.80,63.77,64.60,6742500,48.47
2001-07-06,64.14,64.43,63.43,63.44,4055700,47.60
2001-07-05,64.70,65.28,63.80,64.14,5762800,48.13
2001-07-03,65.00,65.00,64.53,64.70,4054100,48.55
2001-07-02,64.05,64.72,64.04,64.35,7144500,48.29
2001-06-29,65.40,65.65,63.65,63.91,9993400,47.96
2001-06-28,65.60,66.00,64.98,65.00,8371800,48.77
2001-06-27,66.40,66.70,65.64,65.64,7618000,49.26
2001-06-26,66.90,67.50,66.21,66.22,6711100,49.69
2001-06-25,68.25,68.63,66.80,67.50,6802800,50.65
2001-06-22,70.07,70.07,67.69,67.80,18831000,50.88
2001-06-21,75.15,75.25,74.00,74.47,4115400,55.88
2001-06-20,74.60,75.85,74.37,74.66,4442600,56.02
2001-06-19,73.90,74.60,73.50,74.60,3738200,55.98
2001-06-18,73.18,74.84,73.10,74.25,3745000,55.72
2001-06-15,73.91,74.54,73.20,73.75,8055900,55.34
2001-06-14,73.00,74.02,72.92,73.90,5095100,55.45
2001-06-13,71.95,73.70,71.52,73.13,4806700,54.88
2001-06-12,71.81,72.99,71.10,72.61,4832800,54.49
2001-06-11,73.50,73.69,71.90,72.25,4324000,54.22
2001-06-08,74.60,74.99,73.88,74.22,2120100,55.69
2001-06-07,73.78,74.87,73.77,74.81,4012200,56.14
2001-06-06,75.25,75.30,73.76,73.95,3011800,55.49
2001-06-05,74.48,75.49,73.68,75.33,4177200,56.53
2001-06-04,73.90,74.45,73.40,74.32,2500700,55.77
2001-06-01,72.00,74.51,72.00,74.20,4834400,55.68
2001-05-31,73.25,73.45,72.10,72.99,3788000,54.77
2001-05-30,74.39,74.39,73.06,73.28,4971500,54.73
2001-05-29,73.45,74.64,73.25,74.39,4501400,55.56
2001-05-25,72.65,73.33,72.08,72.60,3575600,54.22
2001-05-24,73.60,73.60,71.76,72.50,8571600,54.15
2001-05-23,75.20,75.46,72.87,74.00,7309300,55.27
2001-05-22,76.60,76.61,75.01,75.10,6239200,56.09
2001-05-21,77.65,78.05,76.43,77.40,4978600,57.81
2001-05-18,78.99,79.16,76.37,77.40,4290300,57.81
2001-05-17,77.60,79.12,77.55,78.60,5287400,58.71
2001-05-16,76.35,78.89,76.32,78.10,6170200,58.33
2001-05-15,75.95,76.15,74.53,75.90,3841200,56.69
2001-05-14,75.94,76.69,75.05,76.69,2913900,57.28
2001-05-11,75.20,76.00,75.05,75.94,4981700,56.72
2001-05-10,77.32,77.75,76.11,76.52,2882700,57.15
2001-05-09,76.90,77.52,76.80,77.32,4001200,57.75
2001-05-08,76.10,76.54,75.38,76.44,3072100,57.09
2001-05-07,76.29,77.00,75.35,76.90,2829100,57.44
2001-05-04,75.05,76.87,74.82,76.37,3188400,57.04
2001-05-03,75.05,75.84,74.45,75.27,3755400,56.22
2001-05-02,75.55,75.60,74.25,74.91,4357000,55.95
2001-05-01,75.15,75.94,75.05,75.60,4646200,56.47
2001-04-30,76.44,76.65,75.75,75.97,4446800,56.74
2001-04-27,75.00,75.95,74.50,75.65,3980900,56.50
2001-04-26,74.61,75.55,74.12,74.85,4575000,55.91
2001-04-25,73.46,74.98,73.31,74.86,4465800,55.91
2001-04-24,74.25,75.00,73.05,73.46,4865400,54.87
2001-04-23,74.45,74.90,73.99,74.25,5852000,55.46
2001-04-20,75.50,75.90,72.00,73.61,16101300,54.98
2001-04-19,78.73,78.97,77.40,78.27,5396000,58.46
2001-04-18,79.89,80.42,78.20,79.30,7827400,59.23
2001-04-17,78.50,80.85,78.49,80.85,4757100,60.39
2001-04-16,79.50,80.42,78.50,79.10,4368800,59.08
2001-04-12,76.40,79.70,76.40,79.50,4808800,59.38
2001-04-11,77.39,77.53,76.63,77.15,4830300,57.62
2001-04-10,78.50,78.69,77.50,78.39,5908000,58.55
2001-04-09,77.05,78.00,76.60,78.00,4423000,58.26
2001-04-06,75.00,76.54,74.35,76.42,4687900,57.08
2001-04-05,74.48,75.89,74.01,75.78,5105500,56.60
2001-04-04,72.95,75.06,72.05,74.48,5091100,55.63
2001-04-03,74.26,75.75,72.40,72.81,5946800,54.38
2001-04-02,75.40,75.99,73.56,74.25,5063200,55.46
2001-03-30,74.20,76.30,73.98,75.90,4633300,56.69
2001-03-29,74.30,76.65,73.13,74.20,5395900,55.42
2001-03-28,73.50,75.36,73.06,75.15,4856600,56.13
2001-03-27,72.50,74.00,71.90,73.61,5639900,54.98
2001-03-26,70.00,71.90,69.55,71.48,5351100,53.39
2001-03-23,68.85,70.65,67.70,68.98,8551900,51.52
2001-03-22,67.50,70.20,66.00,69.71,7424200,52.07
2001-03-21,69.55,69.85,67.52,67.96,5762500,50.76
2001-03-20,72.49,72.54,70.05,70.25,5297000,52.47
2001-03-19,71.40,72.90,71.19,72.07,4700100,53.83
2001-03-16,73.21,73.50,70.69,71.45,9553500,53.37
2001-03-15,71.93,74.05,71.49,74.05,7524200,55.31
2001-03-14,72.00,72.72,71.12,71.93,5597900,53.72
2001-03-13,73.10,73.65,71.20,72.93,8717800,54.47
2001-03-12,75.50,75.73,73.55,74.15,5024600,55.38
2001-03-09,75.70,76.26,75.09,75.69,5024700,56.53
2001-03-08,75.55,75.56,73.60,74.79,7748000,55.86
2001-03-07,76.11,76.11,73.00,74.40,8060500,55.57
2001-03-06,78.90,78.91,76.78,77.45,5382600,57.59
2001-03-05,79.50,79.90,78.20,79.53,3372100,59.14
2001-03-02,79.45,80.40,79.45,80.15,3483000,59.60
2001-03-01,80.50,81.03,79.66,79.75,4571100,59.30
2001-02-28,79.91,81.42,79.75,80.20,6320100,59.64
2001-02-27,78.00,79.99,78.00,79.91,4129500,59.42
2001-02-26,77.10,79.50,76.70,79.33,4205000,58.99
2001-02-23,77.05,77.93,76.70,77.08,5132000,57.32
2001-02-22,78.71,78.91,76.60,77.70,5187100,57.78
2001-02-21,78.69,79.60,78.48,78.71,4273700,58.53
2001-02-20,77.31,78.42,77.05,77.90,4336100,57.93
2001-02-16,77.50,78.20,76.88,77.29,5762800,57.47
2001-02-15,78.00,78.25,76.40,78.10,7836200,58.08
2001-02-14,80.30,80.73,79.62,79.63,3760500,59.21
2001-02-13,82.25,82.73,79.53,80.75,5801600,60.05
2001-02-12,82.97,83.28,82.05,82.98,3809300,61.71
2001-02-09,82.90,82.97,82.06,82.72,3921000,61.51
2001-02-08,80.85,84.00,79.76,82.97,10004900,61.70
2001-02-07,84.37,84.77,81.60,81.85,7800800,60.87
2001-02-06,84.49,84.88,84.00,84.36,3598400,62.73
2001-02-05,83.97,85.55,83.97,84.48,2997500,62.82
2001-02-02,84.50,85.32,83.55,83.97,4246000,62.44
2001-02-01,82.75,84.48,82.18,84.48,5037500,62.82
2001-01-31,80.80,83.00,79.80,82.18,5963700,61.11
2001-01-30,80.89,81.50,80.01,81.00,3670400,60.23
2001-01-29,82.30,83.45,79.80,80.31,4093500,59.72
2001-01-26,82.75,84.00,81.94,82.25,5292300,61.16
2001-01-25,79.56,82.00,79.44,81.87,7299200,60.88
2001-01-24,79.75,80.00,78.62,78.94,8412000,58.70
2001-01-23,80.87,80.87,78.56,79.56,11432900,59.16
2001-01-22,83.62,83.62,82.12,82.31,4398300,61.21
2001-01-19,82.12,83.69,82.12,82.44,5380400,61.30
2001-01-18,81.50,84.00,81.37,82.87,5191200,61.62
2001-01-17,83.00,83.31,81.00,81.25,6459000,60.42
2001-01-16,81.37,84.44,80.50,83.31,5500900,61.95
2001-01-12,81.87,83.31,81.00,81.44,5038600,60.56
2001-01-11,83.50,83.62,80.87,81.62,6659900,60.69
2001-01-10,84.06,84.81,82.06,83.19,6172900,61.86
2001-01-09,83.94,85.00,83.06,84.00,6097100,62.46
2001-01-08,84.00,84.50,82.69,83.50,4907600,62.09
2001-01-05,85.00,85.81,83.12,83.31,9350500,61.95
2001-01-04,88.44,88.56,83.75,85.00,18325900,63.21
2001-01-03,92.81,93.00,88.12,89.12,9836000,66.27
2001-01-02,93.37,95.25,92.50,93.00,6042900,69.16
2000-12-29,95.00,95.94,93.44,93.62,3737100,69.62
2000-12-28,93.62,94.75,93.44,94.75,3131600,70.46
2000-12-27,92.75,94.69,92.62,92.69,5028300,68.93
2000-12-26,90.87,93.25,90.44,92.69,3636300,68.93
2000-12-22,92.87,92.87,90.25,90.50,4879400,67.30
2000-12-21,93.00,93.62,91.00,92.50,7347300,68.79
2000-12-20,93.00,95.12,92.44,93.37,9651900,69.43
2000-12-19,88.12,92.31,88.12,91.50,5052700,68.04
2000-12-18,90.00,90.44,88.81,89.31,4996300,66.41
2000-12-15,91.00,92.00,89.87,90.37,10666400,67.20
2000-12-14,91.31,91.75,90.69,91.00,3592100,67.67
2000-12-13,90.87,92.25,90.81,92.00,7350100,68.41
2000-12-12,90.69,91.56,90.50,91.37,6060400,67.94
2000-12-11,90.00,91.37,89.81,90.62,4883300,67.39
2000-12-08,90.00,91.25,88.69,89.56,6691800,66.60
2000-12-07,90.50,91.44,89.37,91.06,4312600,67.71
2000-12-06,89.12,90.50,88.50,89.56,5764200,66.60
2000-12-05,92.50,92.50,88.44,90.00,7899400,66.67
2000-12-04,88.50,92.94,88.50,91.94,6137100,68.11
2000-12-01,91.50,92.06,89.12,90.62,7578800,67.13
2000-11-30,95.75,96.69,92.25,92.69,9125500,68.67
2000-11-29,93.00,95.19,93.00,94.87,8328000,70.28
2000-11-28,91.94,92.94,91.31,92.62,5120300,68.61
2000-11-27,89.81,92.31,89.06,91.62,5364400,67.87
2000-11-24,89.87,91.37,89.12,89.44,2006800,66.26
2000-11-22,90.62,91.81,88.75,90.69,6729600,67.18
2000-11-21,90.94,92.19,90.75,92.00,5417200,68.15
2000-11-20,88.06,91.12,88.00,90.37,6155800,66.95
2000-11-17,89.62,90.94,87.37,88.50,7215200,65.56
2000-11-16,91.56,92.37,89.56,90.19,4490200,66.81
2000-11-15,90.75,92.19,90.37,91.62,6268700,67.87
2000-11-14,88.69,91.75,88.31,91.06,7130400,67.46
2000-11-13,90.25,90.94,88.25,89.37,9134800,66.21
2000-11-10,89.94,92.75,89.87,91.50,6673100,67.78
2000-11-09,90.50,90.94,88.00,90.44,8412600,67.00
2000-11-08,89.00,91.69,89.00,90.81,12553800,67.27
2000-11-07,89.50,90.25,86.81,86.87,6510500,64.35
2000-11-06,86.75,90.50,86.75,90.00,7496000,66.67
2000-11-03,88.00,88.37,86.31,87.87,7044500,65.10
2000-11-02,89.19,89.31,87.87,89.12,6408500,66.02
2000-11-01,90.00,90.94,88.81,89.75,9153000,66.49
2000-10-31,88.69,90.00,87.44,89.94,8822300,66.63
2000-10-30,87.62,90.00,87.37,88.69,8892300,65.70
2000-10-27,85.94,88.00,85.62,88.00,8453700,65.19
2000-10-26,86.44,87.50,85.75,86.69,6974000,64.22
2000-10-25,85.00,87.37,84.62,87.31,8382500,64.68
2000-10-24,84.06,85.50,84.00,85.44,6955900,63.30
2000-10-23,83.25,85.50,82.87,84.75,11675400,62.78
2000-10-20,79.56,82.00,78.56,81.87,11682300,60.65
2000-10-19,77.19,77.87,76.25,77.56,5114600,57.46
2000-10-18,77.81,78.37,76.12,78.19,5852600,57.92
2000-10-17,75.94,78.19,75.94,78.19,5348300,57.92
2000-10-16,75.50,77.06,75.31,76.87,4286100,56.95
2000-10-13,77.12,77.12,74.81,76.19,5299300,56.44
2000-10-12,76.50,77.69,75.56,77.19,6409700,57.18
2000-10-11,77.00,77.81,76.06,76.50,5655100,56.67
2000-10-10,75.50,77.69,75.50,76.87,6121300,56.95
2000-10-09,76.25,76.69,74.44,75.31,4131200,55.79
2000-10-06,75.00,76.25,73.62,76.06,4797500,56.35
2000-10-05,74.12,75.37,74.12,75.31,4273600,55.79
2000-10-04,74.87,75.00,73.50,73.56,5067900,54.49
2000-10-03,74.44,74.50,72.87,74.00,4873600,54.82
2000-10-02,74.31,74.62,73.56,74.00,4408700,54.82
2000-09-29,74.00,74.87,73.94,74.44,5181300,55.15
2000-09-28,72.62,73.87,72.62,73.12,5549300,54.17
2000-09-27,70.87,73.00,70.19,72.87,4091000,53.98
2000-09-26,71.37,71.87,70.25,70.25,4353900,52.04
2000-09-25,72.62,73.19,72.06,72.25,3997700,53.52
2000-09-22,71.62,73.37,71.50,73.19,6371400,54.22
2000-09-21,68.00,70.31,67.87,70.12,4322300,51.95
2000-09-20,68.81,68.87,66.87,67.89,3723100,50.29
2000-09-19,67.44,68.87,67.00,68.31,3270300,50.60
2000-09-18,67.19,67.75,67.00,67.12,2419500,49.72
2000-09-15,67.25,68.12,66.75,67.19,5327000,49.78
2000-09-14,68.06,68.25,66.62,67.56,3125900,50.05
2000-09-13,68.12,69.00,67.62,68.33,3446400,50.62
2000-09-12,67.62,68.19,67.12,67.70,2940300,50.15
2000-09-11,67.50,68.31,67.31,67.94,2633100,50.33
2000-09-08,67.25,68.50,66.37,67.53,4810400,50.03
2000-09-07,65.25,67.62,65.00,67.25,5074700,49.82
2000-09-06,67.62,68.06,65.31,66.00,4766500,48.89
2000-09-05,67.00,68.44,66.00,67.14,5885200,49.74
2000-09-01,69.06,70.12,69.06,69.19,3626500,51.26
2000-08-31,71.00,72.12,69.87,69.89,5251100,51.78
2000-08-30,70.56,71.44,70.00,71.12,3018700,52.69
2000-08-29,72.50,72.50,70.69,71.19,2973600,52.49
2000-08-28,72.87,73.69,72.37,72.47,2862000,53.43
2000-08-25,72.50,73.12,72.12,72.94,2468600,53.78
2000-08-24,72.12,73.12,71.31,72.50,2691500,53.45
2000-08-23,72.50,73.31,71.81,72.25,3119100,53.27
2000-08-22,72.00,73.00,71.75,72.50,2758100,53.45
2000-08-21,71.37,72.87,71.37,71.87,2341000,52.99
2000-08-18,73.19,73.31,71.50,72.00,4057600,53.08
2000-08-17,73.50,74.37,73.12,73.94,2645700,54.51
2000-08-16,73.31,74.31,73.25,73.62,2228400,54.28
2000-08-15,73.25,73.62,72.50,73.25,2990400,54.01
2000-08-14,72.37,73.12,72.25,72.84,2343800,53.70
2000-08-11,71.31,73.12,71.31,72.41,2850500,53.39
2000-08-10,70.94,72.06,70.44,71.47,4293200,52.69
2000-08-09,71.37,73.37,70.00,70.56,6206800,52.02
2000-08-08,72.69,73.44,71.69,72.36,4049400,53.35
2000-08-07,73.75,73.75,72.75,73.03,3865100,53.84
2000-08-04,74.12,74.37,73.06,73.81,3145200,54.42
2000-08-03,75.12,75.44,74.50,75.22,4325300,55.46
2000-08-02,74.25,75.25,73.62,75.00,4514400,55.30
2000-08-01,71.12,74.25,71.12,74.09,4608200,54.62
2000-07-31,72.06,72.31,70.31,71.66,3736900,52.83
2000-07-28,73.00,73.12,72.44,72.78,4158900,53.66
2000-07-27,70.75,72.75,70.00,72.34,4029000,53.33
2000-07-26,71.37,71.69,69.75,70.00,5834000,51.61
2000-07-25,69.44,71.87,68.87,70.91,10830900,52.28
2000-07-24,66.75,70.12,66.50,69.56,13724200,51.28
2000-07-21,64.19,64.69,63.00,63.75,7748900,47.00
2000-07-20,65.06,65.12,63.88,64.06,5513400,47.23
2000-07-19,66.19,66.75,65.03,65.25,6582000,48.11
2000-07-18,67.25,67.62,66.06,66.37,6626900,48.93
2000-07-17,67.00,68.50,66.75,67.37,10377900,49.67
2000-07-14,69.06,69.50,66.50,67.25,8261700,49.58
2000-07-13,73.31,73.31,69.00,69.12,8088900,50.96
2000-07-12,74.25,74.37,72.31,73.39,3692500,54.11
2000-07-11,74.87,75.87,73.50,74.69,4470900,55.07
2000-07-10,74.25,74.87,73.87,74.87,3827600,55.20
2000-07-07,75.37,75.50,73.94,74.37,3898600,54.83
2000-07-06,76.50,76.62,74.94,75.37,4545700,55.57
2000-07-05,76.87,77.37,76.31,77.19,4719900,56.91
2000-07-03,76.06,76.69,75.37,76.47,2938400,56.38
2000-06-30,74.12,76.73,73.25,76.62,7208800,56.49
2000-06-29,74.81,75.25,74.00,74.11,5105100,54.64
2000-06-28,73.94,74.37,73.56,74.00,3165400,54.56
2000-06-27,74.62,74.87,73.44,74.25,5985400,54.74
2000-06-26,73.25,74.25,72.94,74.25,5238800,54.74
2000-06-23,72.37,72.62,71.50,72.62,4486300,53.54
2000-06-22,71.62,72.31,71.00,71.25,3637800,52.53
2000-06-21,70.75,72.44,70.31,72.44,3946900,53.41
2000-06-20,72.06,72.06,70.31,70.87,3474700,52.25
2000-06-19,71.50,72.75,70.87,72.06,3294600,53.13
2000-06-16,72.56,73.31,71.00,71.00,10571300,52.35
2000-06-15,73.00,73.75,72.50,72.81,3750800,53.68
2000-06-14,73.69,74.31,72.00,72.94,5639500,53.78
2000-06-13,70.62,73.87,70.50,73.44,4218500,54.15
2000-06-12,70.12,71.75,69.81,69.94,2606800,51.56
2000-06-09,69.31,70.25,68.87,69.87,2714100,51.51
2000-06-08,70.50,70.56,69.12,69.31,2422000,51.10
2000-06-07,69.94,71.50,69.87,70.50,2676800,51.98
2000-06-06,69.37,70.19,68.75,69.59,3271900,51.31
2000-06-05,69.00,70.44,68.69,69.19,4437200,51.01
2000-06-02,72.31,72.31,68.81,68.94,6217900,50.83
2000-06-01,74.06,75.19,72.25,72.44,3847700,53.41
2000-05-31,74.19,74.94,73.81,74.62,2828500,55.02
2000-05-30,74.12,75.12,73.69,75.00,4346300,55.08
2000-05-26,74.62,75.37,74.00,74.56,3418700,54.76
2000-05-25,74.19,75.06,73.37,74.69,4494300,54.85
2000-05-24,74.00,75.00,73.31,74.62,7152900,54.80
2000-05-23,73.50,73.81,72.62,73.81,4847300,54.21
2000-05-22,72.00,73.62,71.69,72.31,6281600,53.11
2000-05-19,69.19,72.94,69.19,72.44,7055400,53.20
2000-05-18,69.75,70.69,69.75,69.94,2850500,51.37
2000-05-17,70.50,71.37,69.62,69.81,3357300,51.27
2000-05-16,69.62,71.50,69.00,71.00,5115600,52.14
2000-05-15,68.25,69.94,67.50,69.62,3196300,51.13
2000-05-12,68.31,68.94,67.31,68.12,3040900,50.03
2000-05-11,68.25,68.69,67.06,68.25,4024700,50.12
2000-05-10,68.69,68.75,66.75,68.00,4246100,49.94
2000-05-09,70.00,70.06,68.69,68.94,3683400,50.63
2000-05-08,69.94,70.50,69.00,69.87,4279300,51.31
2000-05-05,66.87,69.94,66.75,69.25,3657300,50.86
2000-05-04,68.56,68.62,67.00,67.19,3406500,49.35
2000-05-03,69.00,69.87,68.00,68.31,4003800,50.17
2000-05-02,67.06,70.06,66.94,69.25,4490200,50.86
2000-05-01,69.50,69.56,67.56,67.56,5159000,49.62
2000-04-28,69.62,70.31,67.56,69.50,8069000,51.04
2000-04-27,71.25,72.62,70.81,71.50,5645300,52.51
2000-04-26,72.00,72.19,70.25,71.94,4619400,52.83
2000-04-25,71.94,72.81,69.87,72.50,6689100,53.25
2000-04-24,69.87,72.19,69.75,71.94,7415800,52.83
2000-04-20,69.00,70.25,68.94,69.75,6542000,51.23
2000-04-19,66.00,69.75,65.56,69.00,8176700,50.68
2000-04-18,64.25,66.37,64.00,66.25,4600700,48.66
2000-04-17,63.75,64.75,61.88,64.44,6261100,47.33
2000-04-14,64.94,65.62,62.56,63.56,6155600,46.68
2000-04-13,65.37,67.00,65.12,65.81,4871700,48.33
2000-04-12,67.56,67.75,64.87,64.87,5840100,47.64
2000-04-11,66.44,68.00,66.37,67.31,5705900,49.43
2000-04-10,65.06,68.25,65.06,66.37,4710800,48.74
2000-04-07,65.37,66.69,65.00,65.50,3322400,48.10
2000-04-06,67.00,67.06,64.62,65.56,6228000,48.15
2000-04-05,67.94,68.50,66.94,68.25,6247600,50.12
2000-04-04,68.31,69.75,65.25,67.69,12027800,49.71
2000-04-03,62.38,67.00,62.38,66.75,7647200,49.02
2000-03-31,63.81,64.94,62.13,62.13,5662600,45.63
2000-03-30,64.00,65.94,63.81,64.06,6303600,47.05
2000-03-29,62.94,65.00,62.50,64.00,7047200,47.00
2000-03-28,59.75,62.50,59.75,61.56,7592000,45.21
2000-03-27,60.88,61.56,59.88,61.13,5578500,44.90
2000-03-24,62.88,63.00,60.38,61.75,6695600,45.35
2000-03-23,63.56,64.75,62.56,62.88,4828100,46.18
2000-03-22,63.06,64.94,63.00,64.44,5274200,47.33
2000-03-21,61.63,64.00,61.56,63.94,5143400,46.96
2000-03-20,61.63,62.19,60.31,61.63,6118700,45.26
2000-03-17,64.94,65.00,62.69,62.75,8515400,46.09
2000-03-16,60.44,65.69,60.19,65.00,15120800,47.74
2000-03-15,56.25,60.00,56.06,59.81,9185600,43.93
2000-03-14,55.88,56.75,55.38,56.50,7141300,41.49
2000-03-13,56.38,57.69,56.13,57.00,8876900,41.86
2000-03-10,61.75,61.88,59.00,59.56,8313900,43.74
2000-03-09,58.50,61.63,57.69,61.13,12280200,44.90
2000-03-08,53.94,57.44,53.94,56.81,11994000,41.72
2000-03-07,56.00,56.00,52.00,53.94,12923800,39.61
2000-03-06,57.44,57.75,56.25,56.50,8686200,41.49
2000-03-03,60.06,60.13,57.06,57.50,10216500,42.23
2000-03-02,60.06,60.75,59.25,59.25,5884600,43.51
2000-03-01,61.50,61.75,59.75,60.00,6955700,44.07
2000-02-29,62.44,63.13,61.38,61.56,7866200,45.00
2000-02-28,60.19,61.94,60.00,61.56,8488200,45.00
2000-02-25,61.06,61.50,59.19,60.19,7701300,44.00
2000-02-24,63.31,63.31,60.69,62.00,9066800,45.32
2000-02-23,66.00,66.00,63.13,63.13,7728500,46.15
2000-02-22,62.50,65.50,61.81,65.50,9199400,47.88
2000-02-18,63.44,64.37,61.56,62.00,6617100,45.32
2000-02-17,66.37,66.69,63.13,63.25,6936900,46.23
2000-02-16,65.50,67.19,65.25,65.50,5137400,47.88
2000-02-15,65.75,66.62,65.12,65.62,6377100,47.97
2000-02-14,65.50,66.44,64.00,66.06,8933100,48.29
2000-02-11,67.62,68.12,64.31,65.25,9213400,47.70
2000-02-10,70.00,70.25,68.00,69.00,7019500,50.44
2000-02-09,74.12,74.19,70.87,71.37,6927300,52.17
2000-02-08,75.50,75.87,75.06,75.44,3939200,55.14
2000-02-07,74.25,75.44,73.75,75.25,4170200,55.01
2000-02-04,76.87,76.87,74.94,75.06,4262100,54.87
2000-02-03,76.31,76.69,75.37,76.25,3874000,55.74
2000-02-02,77.31,78.37,75.94,76.87,4642700,56.19
2000-02-01,77.37,77.94,75.50,76.81,5026400,56.15
2000-01-31,75.69,79.00,74.56,78.62,8006300,57.47
2000-01-28,75.50,78.44,75.25,76.37,9823000,55.82
2000-01-27,73.12,75.44,73.00,74.12,7747200,54.18
2000-01-26,71.00,73.00,70.62,72.81,5357500,53.22
2000-01-25,71.12,72.00,70.62,70.87,5446100,51.80
2000-01-24,73.00,73.00,69.06,70.25,5189100,51.35
2000-01-21,74.50,74.50,71.56,72.44,7928900,52.95
2000-01-20,71.94,73.19,71.44,72.94,4986300,53.32
2000-01-19,71.75,72.69,71.25,71.50,4761600,52.26
2000-01-18,73.12,73.56,70.56,70.81,5299700,51.76
2000-01-14,75.25,75.94,72.69,74.12,5540200,54.18
2000-01-13,74.81,76.12,73.81,74.75,5353500,54.64
2000-01-12,73.62,75.19,73.44,74.44,4990400,54.41
2000-01-11,72.06,73.69,71.37,73.00,5023300,53.36
2000-01-10,74.75,74.81,72.12,72.75,5726800,53.18
2000-01-07,69.81,75.25,69.62,74.94,10373300,54.78
2000-01-06,67.81,69.19,67.69,68.37,4760500,49.98
2000-01-05,65.06,68.87,65.06,67.81,7598300,49.57
2000-01-04,67.00,67.81,64.75,65.25,7533100,47.70
2000-01-03,68.62,68.62,66.50,67.62,5978800,49.43
1999-12-31,67.87,68.12,66.94,67.19,2476400,49.11
1999-12-30,68.06,68.75,67.31,67.81,3329100,49.57
1999-12-29,70.00,70.00,67.56,68.25,3433900,49.89
1999-12-28,70.25,70.37,68.81,69.75,3573900,50.98
1999-12-27,69.44,70.75,69.25,70.50,3297700,51.53
1999-12-23,69.87,70.25,69.06,69.75,3967300,50.98
1999-12-22,66.06,68.25,66.06,67.19,4767100,49.11
1999-12-21,66.37,67.31,66.06,66.06,5411600,48.29
1999-12-20,66.62,67.69,66.19,66.62,5166900,48.70
1999-12-17,70.25,70.37,66.56,66.56,11138400,48.65
1999-12-16,71.50,71.50,68.62,69.44,4909400,50.76
1999-12-15,68.69,71.94,68.69,71.69,6678900,52.40
1999-12-14,68.00,69.69,66.81,69.69,7336300,50.94
1999-12-13,70.25,71.00,68.00,68.25,7737000,49.89
1999-12-10,71.69,72.69,70.87,71.44,5287200,52.22
1999-12-09,74.00,74.87,71.00,71.19,4865700,52.04
1999-12-08,74.25,74.31,72.37,73.30,5175000,53.58
1999-12-07,75.62,75.62,72.50,73.19,5461500,53.50
1999-12-06,77.75,77.75,75.06,75.67,4449700,55.31
1999-12-03,76.19,77.44,75.75,77.37,4405000,56.55
1999-12-02,74.50,76.12,74.50,75.37,3472100,55.09
1999-12-01,77.75,78.12,75.12,76.39,4222700,55.84
1999-11-30,79.56,79.75,77.94,78.69,4077300,57.31
1999-11-29,79.69,80.31,78.87,80.00,4443500,58.26
1999-11-26,79.94,80.00,79.62,79.87,2056300,58.17
1999-11-24,78.19,80.06,78.00,79.69,4190500,58.04
1999-11-23,78.81,78.87,77.44,78.19,2486800,56.94
1999-11-22,79.19,79.19,77.87,78.73,3578100,57.34
1999-11-19,78.06,79.69,78.06,79.37,4142700,57.80
1999-11-18,78.31,79.00,77.62,78.69,3576700,57.31
1999-11-17,75.94,78.00,75.75,77.25,4944800,56.26
1999-11-16,75.31,76.00,74.37,76.00,5123800,55.35
1999-11-15,75.25,76.12,75.00,75.19,3742700,54.76
1999-11-12,76.50,76.62,74.62,75.94,3965900,55.30
1999-11-11,77.37,77.56,75.31,76.75,3938200,55.89
1999-11-10,76.12,78.00,76.12,77.56,3785200,56.48
1999-11-09,79.19,79.37,77.69,78.00,2716100,56.81
1999-11-08,80.44,80.50,78.94,78.94,2504200,57.49
1999-11-05,79.94,81.12,79.50,80.37,3816200,58.53
1999-11-04,79.56,80.69,79.06,79.69,4144900,58.04
1999-11-03,79.44,80.87,78.75,79.12,4428900,57.62
1999-11-02,79.56,80.19,78.00,78.06,3186000,56.85
1999-11-01,78.94,79.94,78.94,79.56,2862700,57.94
1999-10-29,79.69,80.06,78.87,79.56,5124500,57.94
1999-10-28,79.25,79.69,78.06,79.37,5252200,57.80
1999-10-27,78.12,78.44,77.25,77.81,4315500,56.67
1999-10-26,78.62,78.81,77.31,77.62,4119200,56.53
1999-10-25,78.25,79.44,77.87,78.56,5344100,57.21
1999-10-22,79.62,80.25,79.00,79.75,6294400,58.08
1999-10-21,75.00,79.37,74.31,78.62,8863300,57.26
1999-10-20,74.94,75.75,74.31,75.69,5527600,55.12
1999-10-19,74.12,75.69,73.56,74.94,6685800,54.58
1999-10-18,70.31,72.37,69.87,72.19,4357500,52.57
1999-10-15,71.87,72.00,70.06,70.25,4413600,51.16
1999-10-14,72.62,73.69,72.12,73.00,3724400,53.16
1999-10-13,73.50,73.87,72.12,72.50,3793300,52.80
1999-10-12,74.69,74.75,73.50,73.94,3923000,53.85
1999-10-11,74.06,75.19,73.62,75.12,4365800,54.71
1999-10-08,71.69,74.44,71.37,73.75,5357600,53.71
1999-10-07,72.12,72.50,70.50,70.87,3325700,51.61
1999-10-06,70.81,72.44,70.75,72.12,5206000,52.52
1999-10-05,69.62,70.87,69.44,70.12,5231100,51.07
1999-10-04,69.00,69.56,68.69,69.25,4713000,50.43
1999-10-01,64.69,68.75,64.50,68.12,6220300,49.61
1999-09-30,64.50,65.69,64.06,64.81,5155200,47.20
1999-09-29,65.75,66.31,64.25,64.31,3751300,46.84
1999-09-28,65.12,66.44,64.56,65.37,3512400,47.61
1999-09-27,66.06,66.50,65.31,65.94,3912300,48.02
1999-09-24,67.87,69.56,65.19,66.06,5719400,48.11
1999-09-23,70.19,70.25,68.44,68.56,4224100,49.93
1999-09-22,68.73,70.50,68.73,69.87,5961300,50.88
1999-09-21,68.87,69.62,68.00,68.75,4206100,50.07
1999-09-20,68.81,70.31,68.62,70.12,2826700,51.07
1999-09-17,69.69,69.87,68.69,68.69,5070800,50.02
1999-09-16,68.19,69.44,68.12,69.44,3024600,50.57
1999-09-15,69.44,70.00,68.06,68.06,3820400,49.57
1999-09-14,69.12,69.37,68.25,68.56,3427700,49.93
1999-09-13,69.62,70.25,69.44,69.62,3632400,50.70
1999-09-10,69.37,70.06,68.75,69.81,3139000,50.84
1999-09-09,69.87,69.87,69.06,69.19,3570500,50.39
1999-09-08,68.50,69.31,67.87,69.19,6829700,50.39
1999-09-07,70.56,70.87,68.62,68.81,3708000,50.11
1999-09-03,69.75,70.56,69.00,70.50,4484600,51.34
1999-09-02,68.12,68.94,67.25,68.25,3266300,49.70
1999-09-01,67.19,69.12,67.06,68.87,3588900,50.16
1999-08-31,68.25,69.44,67.19,67.19,4040500,48.72
1999-08-30,68.44,69.44,68.06,68.12,2650700,49.40
1999-08-27,69.56,69.62,68.12,68.12,2882100,49.40
1999-08-26,70.12,70.19,68.69,68.81,3030100,49.90
1999-08-25,69.62,70.62,69.37,70.50,4741400,51.12
1999-08-24,69.81,69.94,68.50,69.00,4178800,50.03
1999-08-23,68.12,70.12,68.00,70.06,6246100,50.80
1999-08-20,65.56,67.94,65.50,67.62,5691700,49.03
1999-08-19,64.50,66.31,64.31,65.50,4071800,47.50
1999-08-18,65.44,65.75,64.81,64.81,3634600,47.00
1999-08-17,65.75,65.75,63.88,65.00,3586600,47.13
1999-08-16,64.00,64.81,63.63,64.81,4138600,47.00
1999-08-13,62.94,64.50,62.75,63.75,7078100,46.23
1999-08-12,61.00,63.38,61.00,62.00,9579100,44.96
1999-08-11,62.81,62.94,60.94,60.94,5096600,44.19
1999-08-10,62.00,62.63,61.13,62.25,5120500,45.14
1999-08-09,63.00,63.25,62.00,62.06,5013300,45.00
1999-08-06,63.19,63.56,61.88,62.31,6194200,45.18
1999-08-05,64.12,64.37,62.44,64.00,7973200,46.41
1999-08-04,66.94,67.06,63.50,64.50,8023600,46.77
1999-08-03,67.81,68.12,66.62,67.00,3756000,48.58
1999-08-02,67.25,68.69,67.12,67.37,3299900,48.85
1999-07-30,68.00,68.56,67.56,67.62,4269800,49.03
1999-07-29,67.00,67.44,66.25,66.75,4456600,48.40
1999-07-28,68.25,68.75,67.75,68.50,3310200,49.67
1999-07-27,69.00,69.37,68.37,68.75,3897100,49.85
1999-07-26,68.62,69.12,68.06,68.31,4391500,49.53
1999-07-23,68.75,70.12,68.25,69.00,4374900,50.03
1999-07-22,68.56,69.75,68.56,69.37,4203000,50.30
1999-07-21,68.56,69.50,68.31,68.69,5388800,49.81
1999-07-20,70.06,70.44,68.25,68.69,4562000,49.81
1999-07-19,71.37,71.75,70.19,70.62,3831500,51.21
1999-07-16,71.50,72.37,70.62,71.12,7212800,51.57
1999-07-15,73.00,74.00,72.19,73.00,3820700,52.93
1999-07-14,74.75,74.81,72.69,72.75,3954100,52.75
1999-07-13,74.37,74.94,74.25,74.62,3488000,54.11
1999-07-12,75.87,75.87,73.87,75.00,2892200,54.38
1999-07-09,75.81,75.81,75.00,75.19,2574200,54.52
1999-07-08,73.87,75.81,73.62,75.31,3628100,54.61
1999-07-07,73.62,74.75,73.50,74.69,3107000,54.16
1999-07-06,74.87,75.44,73.50,73.94,3967900,53.62
1999-07-02,75.50,75.94,74.50,75.25,3478700,54.57
1999-07-01,73.87,75.62,73.25,75.25,5945600,54.57
1999-06-30,71.87,74.00,70.69,73.62,6589100,53.38
1999-06-29,70.00,72.00,69.81,71.50,5672500,51.85
1999-06-28,70.75,70.81,69.69,70.06,4114600,50.80
1999-06-25,69.56,70.50,68.69,68.87,4028400,49.94
1999-06-24,67.87,69.87,67.81,68.94,4516100,49.99
1999-06-23,69.12,69.25,67.62,67.87,3988200,49.21
1999-06-22,68.87,70.81,68.81,69.75,4595700,50.58
1999-06-21,69.75,69.75,67.81,69.44,4923300,50.35
1999-06-18,69.37,70.19,68.87,69.00,7514100,50.03
1999-06-17,67.50,70.00,67.25,69.50,5278800,50.40
1999-06-16,69.00,69.50,68.31,68.62,5074200,49.76
1999-06-15,66.44,68.50,66.31,67.62,4772700,49.03
1999-06-14,66.81,67.25,66.00,66.25,5088400,48.04
1999-06-11,68.00,69.00,66.12,66.56,4759500,48.26
1999-06-10,68.75,69.25,67.06,67.87,5021800,49.21
1999-06-09,69.75,70.69,68.75,69.87,5935900,50.66
1999-06-08,69.94,70.37,68.06,68.62,5070300,49.76
1999-06-07,70.81,70.81,69.19,69.31,2900900,50.26
1999-06-04,68.31,70.81,67.62,70.62,5555300,51.21
1999-06-03,68.00,68.37,67.00,68.31,5018200,49.53
1999-06-02,67.25,67.69,66.25,66.75,3778600,48.40
1999-06-01,68.00,68.44,66.50,68.12,4928900,49.20
1999-05-28,66.00,67.87,66.00,67.62,6506200,48.84
1999-05-27,66.56,68.62,66.00,66.00,7488400,47.67
1999-05-26,69.00,69.44,66.81,67.31,6524700,48.61
1999-05-25,69.06,70.00,68.06,68.25,6344400,49.29
1999-05-24,70.19,71.25,69.12,69.87,5957200,50.46
1999-05-21,73.12,73.69,70.75,71.31,7579000,51.50
1999-05-20,70.75,73.25,70.69,72.25,4944100,52.18
1999-05-19,70.94,71.37,70.19,70.50,4393700,50.92
1999-05-18,72.25,72.37,70.06,70.31,5455200,50.78
1999-05-17,71.06,71.94,70.94,71.94,3446200,51.96
1999-05-14,72.25,72.31,71.00,71.25,3836300,51.46
1999-05-13,73.25,73.25,72.25,73.00,5577800,52.72
1999-05-12,71.50,73.31,70.50,71.56,7307600,51.68
1999-05-11,72.37,72.50,71.06,71.56,5018700,51.68
1999-05-10,73.50,73.62,71.75,72.12,4296000,52.09
1999-05-07,75.00,75.81,73.75,74.50,4719700,53.81
1999-05-06,72.81,74.62,72.50,74.37,5022200,53.71
1999-05-05,71.00,72.94,69.62,72.81,5594500,52.59
1999-05-04,70.87,73.00,70.25,70.87,6293700,51.19
1999-05-03,70.00,71.06,69.62,70.69,5615100,51.06
1999-04-30,71.00,71.81,69.00,70.37,7426500,50.82
1999-04-29,70.81,70.81,67.94,70.37,8229700,50.82
1999-04-28,72.50,72.94,70.12,70.75,7303400,51.10
1999-04-27,74.00,74.50,73.50,73.56,4928500,53.13
1999-04-26,75.00,75.06,73.25,74.00,6323800,53.45
1999-04-23,76.62,76.94,75.12,75.75,4655300,54.71
1999-04-22,75.69,78.25,74.00,77.87,6093000,56.24
1999-04-21,75.75,76.50,75.12,75.87,6245900,54.80
1999-04-20,74.00,76.87,73.69,75.25,7247500,54.35
1999-04-19,78.37,78.44,72.75,73.12,7389400,52.81
1999-04-16,76.19,79.50,75.12,77.62,10556200,56.06
1999-04-15,78.00,78.87,75.31,77.37,8211900,55.88
1999-04-14,81.87,82.19,77.75,78.50,5242800,56.70
1999-04-13,84.12,84.81,82.00,83.12,4114500,60.03
1999-04-12,83.12,85.06,82.87,85.00,3834100,61.39
1999-04-09,82.25,83.37,81.25,83.25,3691300,60.13
1999-04-08,79.94,82.44,79.75,81.62,4915200,58.95
1999-04-07,79.19,80.25,78.19,80.19,3715600,57.92
1999-04-06,78.19,79.56,77.75,78.06,3625100,56.38
1999-04-05,79.94,80.00,77.75,78.19,6329300,56.47
1999-04-01,80.44,80.62,79.19,79.94,4030800,57.74
1999-03-31,81.87,82.50,80.12,80.12,3798900,57.87
1999-03-30,80.87,82.44,80.62,82.25,2918100,59.41
1999-03-29,81.00,82.25,80.81,81.75,3595000,59.04
1999-03-26,81.75,81.81,80.25,80.37,4099300,58.05
1999-03-25,82.31,82.75,81.00,82.56,4073900,59.63
1999-03-24,82.75,82.94,81.25,82.37,3732000,59.49
1999-03-23,86.75,87.25,82.12,83.00,4588000,59.95
1999-03-22,86.12,87.00,85.31,86.37,2607400,62.38
1999-03-19,87.25,87.37,86.00,86.00,6099500,62.11
1999-03-18,84.00,86.94,84.00,86.00,3814800,62.11
1999-03-17,85.75,85.81,83.75,84.00,3832600,60.67
1999-03-16,85.00,86.50,84.87,85.87,5173000,62.02
1999-03-15,83.94,84.62,83.37,84.25,4430300,60.85
1999-03-12,83.19,84.00,81.31,83.87,8249000,60.58
1999-03-11,83.19,83.19,81.25,82.81,4465100,59.81
1999-03-10,82.50,82.81,81.56,82.81,4903400,59.81
1999-03-09,82.44,83.62,81.62,83.12,4365400,60.03
1999-03-08,81.37,83.62,81.25,82.94,5999700,59.90
1999-03-05,81.87,82.94,81.50,82.75,6195000,59.77
1999-03-04,78.50,80.62,78.00,80.44,5263800,58.10
1999-03-03,79.37,79.69,78.00,78.44,3512800,56.65
1999-03-02,80.00,80.94,78.69,79.44,3675900,57.18
1999-03-01,81.62,81.62,79.37,79.75,3521900,57.40
1999-02-26,81.37,82.00,78.87,81.50,4265400,58.66
1999-02-25,79.12,81.19,78.75,80.81,4279000,58.17
1999-02-24,80.50,81.94,79.25,79.50,3545300,57.22
1999-02-23,81.75,82.00,80.31,81.06,4791900,58.35
1999-02-22,79.50,81.75,78.87,81.75,6863900,58.84
1999-02-19,77.81,79.50,77.12,79.00,4479300,56.86
1999-02-18,76.75,78.75,76.00,77.87,6055200,56.05
1999-02-17,77.00,77.19,75.44,76.19,4919600,54.84
1999-02-16,152.88,154.94,152.25,153.94,5717200,55.40
1999-02-12,150.75,152.63,149.19,150.50,5344800,54.16
1999-02-11,146.06,151.50,145.81,150.75,4587200,54.25
1999-02-10,145.25,147.63,144.38,146.25,4759800,52.64
1999-02-09,148.63,148.88,145.06,145.38,4005200,52.32
1999-02-08,149.38,150.25,148.00,149.88,3907600,53.94
1999-02-05,150.63,150.63,147.38,149.38,4364200,53.76
1999-02-04,150.75,151.94,149.00,150.25,4508200,54.07
1999-02-03,150.31,151.13,148.00,149.88,5448400,53.94
1999-02-02,148.75,150.31,148.31,150.31,6391000,54.10
1999-02-01,146.50,147.94,145.38,146.94,4479800,52.88
1999-01-29,143.38,147.38,139.50,146.75,6256800,52.82
1999-01-28,144.00,144.38,141.31,142.44,5983400,51.26
1999-01-27,145.00,146.25,143.75,143.75,7759400,51.74
1999-01-26,136.25,144.00,136.19,144.00,11413200,51.83
1999-01-25,137.00,138.00,134.94,137.50,13487000,49.49
1999-01-22,146.00,148.00,139.00,139.00,5149200,50.03
1999-01-21,149.13,152.19,145.94,146.31,6323600,52.66
1999-01-20,147.63,149.88,145.50,148.88,5478800,53.58
1999-01-19,148.63,148.63,145.50,147.75,4548800,53.18
1999-01-15,146.00,147.88,145.63,147.13,5033200,52.95
1999-01-14,146.38,147.69,144.50,144.75,5193200,52.10
1999-01-13,146.00,147.81,145.38,147.38,7153000,53.04
1999-01-12,149.00,150.63,147.25,147.94,5675600,53.24
1999-01-11,152.81,152.81,149.00,150.69,6956600,54.23
1999-01-08,152.44,154.00,149.13,153.81,6170800,55.36
1999-01-07,152.13,153.69,151.50,152.31,4207600,54.82
1999-01-06,151.63,153.69,151.06,153.69,4801400,55.31
1999-01-05,149.75,151.25,149.75,150.75,4386000,54.25
1999-01-04,148.63,152.69,148.63,149.75,6439600,53.89
1998-12-31,148.50,149.13,146.50,147.50,3084000,53.09
1998-12-30,150.69,151.50,148.75,148.81,3120800,53.56
1998-12-29,147.38,151.31,146.31,151.06,3822400,54.37
1998-12-28,150.00,150.25,147.31,148.00,2274600,53.27
1998-12-24,150.25,150.25,147.94,148.81,1242200,53.56
1998-12-23,148.38,150.38,147.63,149.63,4104800,53.85
1998-12-22,145.25,148.44,144.25,147.38,4692800,53.04
1998-12-21,144.31,148.19,143.56,144.06,6045600,51.85
1998-12-18,148.00,148.00,144.31,144.50,8264600,52.01
1998-12-17,148.50,148.94,147.31,147.94,3575800,53.24
1998-12-16,145.88,148.75,145.88,147.75,5300200,53.18
1998-12-15,145.50,146.00,141.50,145.88,7448600,52.50
1998-12-14,145.38,147.13,145.00,145.56,7312600,52.39
1998-12-11,145.00,148.94,144.81,145.56,8189800,52.39
1998-12-10,147.56,149.50,144.94,146.25,15944400,52.64
1998-12-09,158.13,161.75,151.75,151.94,9494400,54.68
1998-12-08,156.00,159.00,155.88,158.69,4835600,57.11
1998-12-07,156.63,158.19,155.44,157.69,2506000,56.75
1998-12-04,154.81,157.75,154.81,157.63,3465400,56.73
1998-12-03,157.63,159.25,154.63,154.88,4349800,55.74
1998-12-02,155.69,158.75,154.50,158.38,4954000,57.00
1998-12-01,154.25,157.44,151.63,157.00,5570800,56.31
1998-11-30,158.00,158.00,154.69,155.13,4524000,55.64
1998-11-27,157.75,158.94,157.75,158.88,1329800,56.98
1998-11-25,158.63,159.44,157.38,158.50,4268400,56.85
1998-11-24,155.50,159.88,154.06,158.63,8273400,56.89
1998-11-23,151.63,156.13,151.31,156.00,4928000,55.95
1998-11-20,150.69,151.63,149.63,151.50,4710800,54.34
1998-11-19,149.81,150.75,148.69,150.31,4165400,53.91
1998-11-18,147.38,149.75,146.00,149.38,3745000,53.58
1998-11-17,147.00,149.50,146.38,147.38,4034800,52.86
1998-11-16,146.31,147.75,145.63,147.31,2715000,52.83
1998-11-13,145.31,146.13,144.38,145.63,3362200,52.23
1998-11-12,143.94,146.25,143.50,145.38,4458200,52.14
1998-11-11,145.00,145.00,142.75,144.00,6026600,51.65
1998-11-10,145.69,148.63,145.31,146.81,5794400,52.66
1998-11-09,145.00,146.00,143.63,145.56,5383400,52.21
1998-11-06,141.88,145.50,141.69,144.94,6621600,51.98
1998-11-05,137.06,142.31,136.94,141.94,6480400,50.91
1998-11-04,140.00,141.50,137.38,138.31,7989200,49.61
1998-11-03,138.50,139.94,136.75,139.56,4849400,50.05
1998-11-02,135.75,138.88,134.50,138.50,5478400,49.67
1998-10-30,136.75,136.75,134.25,135.06,6195600,48.44
1998-10-29,132.50,136.00,132.50,135.94,5676400,48.76
1998-10-28,133.25,133.31,131.50,132.00,3064000,47.34
1998-10-27,133.00,133.00,131.19,131.75,3388000,47.25
1998-10-26,131.50,133.38,130.81,131.63,3623200,47.21
1998-10-23,133.19,134.25,130.50,130.56,4383200,46.83
1998-10-22,133.00,134.44,131.25,133.44,4210400,47.86
1998-10-21,130.63,134.25,130.56,133.25,5863400,47.79
1998-10-20,134.88,134.88,129.88,130.63,8948400,46.85
1998-10-19,135.00,135.75,132.88,133.75,6745200,47.97
1998-10-16,134.00,136.00,131.13,136.00,12066400,48.78
1998-10-15,128.25,133.75,128.19,133.25,6417400,47.79
1998-10-14,128.75,132.00,127.75,129.38,5929800,46.40
1998-10-13,131.00,133.13,130.00,130.75,6949200,46.89
1998-10-12,132.25,133.88,130.75,131.13,4888400,47.03
1998-10-09,127.94,130.38,126.25,130.06,6077200,46.65
1998-10-08,123.62,128.38,121.62,127.00,8806600,45.55
1998-10-07,127.37,130.13,122.75,125.81,7657000,45.12
1998-10-06,130.00,131.44,125.25,127.62,6279200,45.77
1998-10-05,128.00,131.00,125.12,128.75,8121400,46.18
1998-10-02,124.94,129.50,122.00,127.75,8542400,45.82
1998-10-01,128.75,130.31,124.69,125.00,7956000,44.83
1998-09-30,131.94,133.94,128.63,129.56,6499000,46.47
1998-09-29,129.25,133.25,128.19,131.94,7808600,47.32
1998-09-28,132.00,132.50,128.00,128.75,8578400,46.18
1998-09-25,133.63,135.00,131.50,131.50,6119000,47.16
1998-09-24,138.00,138.50,137.00,137.13,5720200,49.18
1998-09-23,137.00,138.69,136.50,138.56,6664800,49.70
1998-09-22,136.13,136.88,134.75,136.63,5126200,49.00
1998-09-21,132.25,138.00,131.63,135.63,5956800,48.65
1998-09-18,134.75,135.38,132.56,134.44,7571000,48.22
1998-09-17,133.00,134.38,131.44,133.81,6250400,47.99
1998-09-16,135.00,135.50,133.63,135.25,6397200,48.51
1998-09-15,132.25,137.00,132.19,135.50,10356600,48.60
1998-09-14,130.38,132.75,129.63,132.00,7689800,47.34
1998-09-11,124.00,128.06,123.62,128.00,5662200,45.91
1998-09-10,125.12,125.56,122.87,123.81,8334200,44.41
1998-09-09,125.50,128.44,125.00,126.44,6431800,45.35
1998-09-08,125.00,126.00,124.56,125.50,7747000,45.01
1998-09-04,123.00,124.44,119.62,122.12,7118200,43.80
1998-09-03,119.12,123.75,118.00,123.50,7730800,44.29
1998-09-02,121.56,124.00,119.44,120.00,7260600,43.04
1998-09-01,117.87,124.00,115.00,122.50,10519600,43.74
1998-08-31,127.37,127.81,115.06,115.94,9903600,41.40
1998-08-28,129.50,130.25,124.81,127.37,6710400,45.48
1998-08-27,131.44,133.50,129.00,129.13,7489200,46.11
1998-08-26,132.25,135.06,131.75,133.38,6954000,47.63
1998-08-25,131.50,133.88,131.50,133.50,5833400,47.67
1998-08-24,129.00,132.13,128.88,131.38,5490800,46.91
1998-08-21,126.00,129.38,125.00,129.00,9550000,46.06
1998-08-20,129.31,129.63,128.13,128.69,6254600,45.95
1998-08-19,131.75,131.88,130.44,130.94,4842800,46.76
1998-08-18,130.50,131.88,129.69,131.50,5949600,46.96
1998-08-17,128.00,131.44,127.87,131.25,7173800,46.87
1998-08-14,126.81,128.75,126.50,127.37,6793800,45.48
1998-08-13,125.25,127.81,124.06,126.75,6626000,45.26
1998-08-12,124.50,125.37,121.31,125.25,6483000,44.72
1998-08-11,124.50,124.81,120.87,124.00,9499400,44.28
1998-08-10,124.62,128.00,124.56,126.12,6315200,45.03
1998-08-07,121.62,124.50,121.44,123.87,5236800,44.23
1998-08-06,121.12,124.06,120.87,122.25,4040800,43.65
1998-08-05,119.12,122.69,117.37,121.12,8368400,43.25
1998-08-04,123.50,123.62,119.12,119.12,8268800,42.54
1998-08-03,122.87,124.31,121.50,121.50,4017600,43.39
1998-07-31,125.31,125.94,121.00,123.56,4330800,44.12
1998-07-30,123.06,126.19,123.06,126.19,4100000,45.06
1998-07-29,124.12,124.75,122.00,123.31,5081200,44.03
1998-07-28,123.75,126.19,120.81,124.50,7629600,44.46
1998-07-27,125.00,127.06,124.50,125.06,5387400,44.66
1998-07-24,124.87,126.37,123.87,125.75,6276200,44.90
1998-07-23,127.25,127.25,123.00,123.44,7634800,44.08
1998-07-22,127.50,127.75,122.50,125.12,14844000,44.68
1998-07-21,131.50,132.00,128.50,128.56,18470200,45.91
1998-07-20,138.25,139.00,137.44,138.38,3484600,49.41
1998-07-17,138.56,139.13,137.88,138.00,3759000,49.28
1998-07-16,136.38,138.63,136.31,138.38,3566200,49.41
1998-07-15,137.00,137.88,135.75,136.63,3786200,48.79
1998-07-14,135.00,137.56,134.88,137.38,4643200,49.06
1998-07-13,132.50,134.94,132.50,134.88,3357000,48.16
1998-07-10,132.00,133.50,130.63,132.50,4042400,47.31
1998-07-09,133.63,135.31,131.00,131.94,5625000,47.11
1998-07-08,133.13,134.44,133.06,133.63,2811200,47.72
1998-07-07,134.94,135.38,133.19,133.38,3842400,47.63
1998-07-06,132.63,135.06,132.31,134.88,3746200,48.16
1998-07-02,133.25,133.75,132.31,132.75,2766400,47.40
1998-07-01,132.63,133.38,131.38,133.16,5827800,47.55
1998-06-30,133.00,134.25,132.19,133.75,6479400,47.76
1998-06-29,132.88,133.69,130.81,132.75,3956400,47.40
1998-06-26,131.75,132.88,131.31,131.44,3396400,46.93
1998-06-25,130.88,133.44,130.50,130.63,5713200,46.65
1998-06-24,127.12,132.31,126.62,131.25,5952000,46.87
1998-06-23,126.06,127.94,125.37,127.31,4664000,45.46
1998-06-22,126.87,127.00,125.31,125.81,3113000,44.92
1998-06-19,130.94,130.94,126.19,126.87,7199000,45.30
1998-06-18,127.56,129.50,127.31,128.88,4456200,46.02
1998-06-17,127.94,128.50,126.81,127.75,5129200,45.62
1998-06-16,124.75,127.00,123.62,126.62,5548000,45.21
1998-06-15,125.37,126.00,124.00,124.00,4330000,44.28
1998-06-12,125.75,126.75,124.62,126.44,6582000,45.15
1998-06-11,127.12,128.13,126.00,126.50,7657600,45.17
1998-06-10,123.25,127.87,123.06,126.12,10172000,45.03
1998-06-09,121.62,124.06,121.19,123.00,6936400,43.92
1998-06-08,120.00,122.00,119.75,121.50,6652400,43.39
1998-06-05,118.75,119.56,118.06,119.56,6197000,42.69
1998-06-04,112.62,116.00,111.50,115.69,5429200,41.31
1998-06-03,114.94,115.19,112.37,112.56,4633800,40.19
1998-06-02,117.00,117.00,114.25,115.12,4305600,40.95
1998-06-01,117.00,118.00,115.06,116.50,4187800,41.44
1998-05-29,119.75,119.94,116.75,117.00,3418800,41.62
1998-05-28,118.87,119.62,117.75,118.94,3103200,42.31
1998-05-27,117.37,119.19,116.06,118.81,5850400,42.26
1998-05-26,119.50,119.75,116.50,116.50,3399600,41.44
1998-05-22,119.19,119.81,117.75,118.00,2137800,41.97
1998-05-21,120.62,120.62,118.37,118.69,2840200,42.22
1998-05-20,120.25,120.87,118.00,120.56,4048400,42.88
1998-05-19,121.12,121.56,117.75,118.87,5578200,42.28
1998-05-18,117.00,119.87,116.62,119.62,4740200,42.55
1998-05-15,119.25,120.12,116.56,116.75,7576400,41.53
1998-05-14,116.00,118.50,116.00,118.06,3489600,41.99
1998-05-13,117.50,118.19,116.75,117.37,3643800,41.75
1998-05-12,118.00,118.50,117.06,117.44,3648600,41.77
1998-05-11,118.94,119.87,117.87,118.06,4277200,41.99
1998-05-08,115.75,118.50,115.62,117.87,4984200,41.92
1998-05-07,115.31,117.37,114.56,115.00,5368200,40.90
1998-05-06,116.19,116.31,114.37,115.50,3444400,41.08
1998-05-05,116.44,116.44,114.75,115.94,4248000,41.24
1998-05-04,117.50,118.75,116.12,116.19,5172000,41.33
1998-05-01,119.75,120.25,115.00,116.31,9529200,41.37
1998-04-30,116.75,120.56,116.50,120.50,7214400,42.86
1998-04-29,115.75,117.00,114.25,116.00,5525600,41.26
1998-04-28,114.50,115.62,113.50,115.50,6300800,41.08
1998-04-27,114.87,115.06,111.50,112.81,8213600,40.12
1998-04-24,119.00,119.44,116.12,116.50,6901400,41.44
1998-04-23,120.00,120.69,119.19,120.37,4940600,42.81
1998-04-22,120.00,121.50,119.00,119.62,4155000,42.55
1998-04-21,122.00,122.06,120.06,120.12,4917200,42.72
1998-04-20,122.87,123.37,121.37,122.25,6823000,43.48
1998-04-17,119.00,120.87,117.37,120.37,9816200,42.81
1998-04-16,121.00,121.19,117.75,119.44,11496600,42.48
1998-04-15,125.00,125.37,121.06,123.50,6122200,43.93
1998-04-14,126.00,126.31,124.06,125.00,3795000,44.46
1998-04-13,126.25,126.75,123.69,125.25,6421600,44.55
1998-04-09,127.87,128.50,125.62,126.25,5022600,44.91
1998-04-08,131.00,131.50,127.00,127.81,5716800,45.46
1998-04-07,131.38,131.75,129.56,130.75,2984400,46.51
1998-04-06,133.00,133.00,131.56,131.94,3374000,46.93
1998-04-03,132.44,132.75,130.88,131.44,4343200,46.75
1998-04-02,130.88,132.56,129.75,132.38,4892200,47.09
1998-04-01,128.38,130.00,126.75,129.88,5333000,46.20
1998-03-31,127.50,129.25,127.37,128.19,3766000,45.60
1998-03-30,127.25,128.13,126.25,126.25,3328000,44.91
1998-03-27,129.25,130.44,126.75,127.75,5852400,45.44
1998-03-26,130.00,130.88,127.75,128.50,4204800,45.71
1998-03-25,131.81,131.88,127.12,130.00,4821200,46.24
1998-03-24,132.50,132.81,131.06,131.88,2976200,46.91
1998-03-23,131.50,132.19,129.81,131.06,4119800,46.62
1998-03-20,131.31,131.94,130.13,131.88,5202800,46.91
1998-03-19,131.50,132.19,129.75,131.00,2757600,46.59
1998-03-18,132.00,132.13,130.75,131.50,2902200,46.77
1998-03-17,129.56,132.38,129.25,132.13,4244800,47.00
1998-03-16,128.25,129.69,127.69,129.50,3088000,46.06
1998-03-13,130.38,130.56,127.62,128.25,3171800,45.62
1998-03-12,129.00,129.63,127.87,129.06,3092000,45.90
1998-03-11,130.56,131.00,129.69,129.75,2748600,46.15
1998-03-10,128.69,130.94,128.69,130.81,4608400,46.53
1998-03-09,127.62,128.94,127.25,128.69,3716400,45.77
1998-03-06,124.37,128.13,124.37,127.37,3864200,45.30
1998-03-05,124.25,126.37,123.69,123.69,5026800,43.99
1998-03-04,125.81,126.19,124.56,124.87,3576400,44.41
1998-03-03,126.69,128.25,126.31,126.81,3375600,44.94
1998-03-02,127.56,128.13,126.50,126.81,3242600,44.94
1998-02-27,126.37,127.87,126.25,127.56,4062600,45.21
1998-02-26,127.12,128.13,125.19,126.00,4151400,44.66
1998-02-25,128.88,128.88,126.31,126.87,5382000,44.97
1998-02-24,129.06,130.00,127.50,127.94,6717200,45.34
1998-02-23,126.25,130.88,126.25,130.63,9688000,46.30
1998-02-20,122.44,124.94,121.19,124.69,6304600,44.19
1998-02-19,122.87,123.62,122.06,122.25,4520600,43.33
1998-02-18,120.12,124.25,119.62,124.25,7840000,44.04
1998-02-17,118.31,120.81,118.00,119.87,7504000,42.48
1998-02-13,116.87,117.87,116.50,117.69,3209400,41.71
1998-02-12,117.50,118.44,115.75,117.81,4551800,41.75
1998-02-11,118.00,118.00,116.19,117.50,4291000,41.64
1998-02-10,116.50,117.75,115.87,117.44,5908600,41.62
1998-02-09,114.75,115.75,113.44,115.75,3876400,41.02
1998-02-06,113.37,115.62,113.06,114.25,5159600,40.49
1998-02-05,115.75,115.87,112.50,113.25,5348200,40.14
1998-02-04,115.25,115.56,114.50,115.00,3902200,40.76
1998-02-03,117.25,117.25,114.37,116.25,7177800,41.20
1998-02-02,120.00,120.19,117.75,117.75,6733400,41.73
1998-01-30,117.50,117.62,116.62,117.37,4259200,41.60
1998-01-29,117.50,119.00,116.81,117.87,6489400,41.78
1998-01-28,115.50,118.56,115.31,117.62,8538200,41.69
1998-01-27,113.37,116.50,113.12,114.50,7665600,40.58
1998-01-26,114.00,114.94,113.62,114.00,4108600,40.40
1998-01-23,113.62,113.75,111.06,112.94,4916400,40.03
1998-01-22,113.00,114.62,112.56,112.62,4755600,39.92
1998-01-21,114.50,115.31,112.00,114.00,6669400,40.40
1998-01-20,110.62,116.00,110.50,115.50,10453600,40.94
1998-01-16,109.44,110.62,108.75,109.75,7335200,38.90
1998-01-15,109.25,109.50,108.62,108.69,6350200,38.52
1998-01-14,106.50,110.00,106.25,109.87,10200800,38.94
1998-01-13,106.25,106.94,106.00,106.25,6219400,37.66
1998-01-12,102.00,106.37,101.37,106.19,7765400,37.64
1998-01-09,105.87,106.12,102.62,102.87,6311400,36.46
1998-01-08,104.62,106.94,104.44,106.19,4899200,37.64
1998-01-07,105.75,106.00,103.81,105.12,5943000,37.26
1998-01-06,106.44,107.87,106.37,106.75,4825800,37.83
1998-01-05,107.62,108.87,106.56,108.25,6010000,38.37
1998-01-02,105.25,107.81,104.94,107.62,4572200,38.14
1997-12-31,106.50,106.94,104.87,106.00,2714400,37.57
1997-12-30,105.00,107.00,104.81,106.69,2961800,37.81
1997-12-29,104.25,105.19,104.06,104.75,3375000,37.13
1997-12-26,101.75,103.50,101.69,103.50,1740800,36.68
1997-12-24,105.12,105.12,101.12,101.25,2772000,35.89
1997-12-23,105.37,106.69,104.31,104.44,4289400,37.02
1997-12-22,104.37,106.00,103.00,105.94,4789600,37.55
1997-12-19,104.37,105.19,100.75,102.62,8666800,36.37
1997-12-18,106.00,107.31,104.37,105.12,5983400,37.26
1997-12-17,107.19,107.87,105.50,107.31,6279400,38.03
1997-12-16,105.69,107.19,105.19,106.69,4846800,37.81
1997-12-15,104.50,107.25,104.06,105.50,4683000,37.39
1997-12-12,104.81,104.94,102.81,104.75,4278000,37.13
1997-12-11,104.00,106.25,103.75,104.62,6508200,37.08
1997-12-10,104.25,105.12,103.12,104.87,6025000,37.17
1997-12-09,104.19,106.12,103.87,105.06,7535200,37.24
1997-12-08,104.37,104.94,103.62,104.75,5439200,37.13
1997-12-05,103.31,104.62,101.75,104.50,8686000,37.04
1997-12-04,103.50,105.00,102.50,104.62,19454200,37.08
1997-12-03,94.94,98.25,94.81,98.00,11838600,34.73
1997-12-02,95.31,95.75,94.81,95.12,8454000,33.55
1997-12-01,95.00,95.37,94.75,95.31,6899800,33.62
1997-11-28,94.75,95.00,94.56,94.83,1493000,33.45
1997-11-26,94.00,94.75,93.69,94.12,4634600,33.20
1997-11-25,93.62,94.44,92.87,93.94,7563800,33.14
1997-11-24,93.87,94.31,91.62,92.50,6862200,32.63
1997-11-21,92.50,94.69,91.44,94.56,10289000,33.36
1997-11-20,93.81,95.19,92.50,92.56,7820400,32.65
1997-11-19,90.62,93.56,90.44,92.81,5184200,32.74
1997-11-18,91.25,92.25,90.37,90.62,4951400,31.97
1997-11-17,91.00,92.19,90.94,91.37,7022200,32.23
1997-11-14,87.94,90.62,87.81,90.31,7391800,31.86
1997-11-13,87.62,88.25,85.31,87.94,8718400,31.02
1997-11-12,88.00,89.37,86.25,86.94,7695000,30.67
1997-11-11,88.31,89.75,88.31,88.62,5260200,31.26
1997-11-10,90.00,90.50,88.25,88.50,6888800,31.22
1997-11-07,87.50,89.44,87.12,88.75,8292800,31.31
1997-11-06,88.12,89.37,87.87,88.75,7121800,31.31
1997-11-05,88.00,88.69,87.12,87.87,8204800,31.00
1997-11-04,90.25,90.62,88.12,88.19,6208800,31.11
1997-11-03,90.44,90.87,89.50,90.50,6321000,31.92
1997-10-31,88.62,89.87,87.69,89.25,6382200,31.48
1997-10-30,88.00,90.44,80.62,87.50,7274000,30.87
1997-10-29,89.37,90.81,88.12,88.69,11425400,31.28
1997-10-28,82.00,90.00,82.00,87.87,22134000,31.00
1997-10-27,90.50,90.56,85.00,85.00,15362200,29.98
1997-10-24,95.75,96.06,93.19,93.37,6993000,32.94
1997-10-23,94.87,96.25,93.87,94.50,8607400,33.33
1997-10-22,97.44,97.81,95.69,97.25,4552800,34.30
1997-10-21,96.37,97.37,95.75,97.12,7320400,34.26
1997-10-20,95.25,96.00,93.19,94.69,8333000,33.40
1997-10-17,95.37,96.12,93.50,94.75,13726800,33.42
1997-10-16,101.62,101.62,96.50,97.62,15198400,34.43
1997-10-15,100.62,103.50,100.56,102.25,5365000,36.07
1997-10-14,100.62,102.19,99.94,101.50,5359600,35.80
1997-10-13,100.50,100.69,99.75,99.94,2885400,35.25
1997-10-10,99.94,100.44,99.12,99.12,4069800,34.96
1997-10-09,101.75,101.81,100.12,100.12,4157600,35.32
1997-10-08,102.94,103.31,100.25,102.25,6190200,36.07
1997-10-07,101.12,102.44,100.06,102.44,5495800,36.14
1997-10-06,101.50,101.50,100.75,101.12,4098000,35.67
1997-10-03,102.50,102.87,100.37,100.87,4993000,35.58
1997-10-02,100.75,101.62,99.56,101.31,3053600,35.74
1997-10-01,101.94,101.94,99.31,100.37,4640400,35.41
1997-09-30,101.50,102.25,99.25,99.94,5197800,35.25
1997-09-29,99.94,102.06,99.37,101.56,4074200,35.82
1997-09-26,100.00,100.37,99.62,100.12,3743800,35.32
1997-09-25,100.00,101.00,98.50,99.12,4852200,34.96
1997-09-24,103.87,104.62,101.19,101.25,6825800,35.72
1997-09-23,102.94,104.12,101.62,103.87,8824800,36.64
1997-09-22,99.12,103.12,99.00,102.87,9501000,36.29
1997-09-19,97.12,98.87,96.62,98.62,6422200,34.79
1997-09-18,98.00,98.19,97.06,97.25,4475400,34.30
1997-09-17,97.19,98.00,96.75,98.00,5447400,34.57
1997-09-16,94.62,97.19,94.37,96.69,5442600,34.11
1997-09-15,93.69,94.50,92.69,93.69,4501800,33.05
1997-09-12,93.12,93.56,90.87,92.81,7506200,32.74
1997-09-11,92.37,93.12,91.31,92.37,5850000,32.58
1997-09-10,93.50,93.94,92.31,92.44,6127200,32.61
1997-09-09,93.69,95.50,93.50,94.44,3992200,33.31
1997-09-08,96.25,96.44,93.37,93.62,3952200,33.02
1997-09-05,96.25,96.75,94.56,95.50,4795400,33.69
1997-09-04,95.75,96.44,94.62,95.31,4237800,33.62
1997-09-03,95.69,96.37,94.75,95.94,4971800,33.84
1997-09-02,92.12,95.75,92.12,95.69,5356400,33.60
1997-08-29,91.87,93.50,91.37,91.81,4895800,32.23
1997-08-28,92.37,94.37,91.31,92.00,5533800,32.30
1997-08-27,91.75,93.62,91.75,92.87,5112200,32.61
1997-08-26,93.37,94.19,91.62,91.62,4614600,32.17
1997-08-25,95.00,95.50,93.00,93.50,4050000,32.83
1997-08-22,92.50,94.75,92.25,94.37,7326400,33.13
1997-08-21,96.00,96.19,93.06,94.75,4204400,33.27
1997-08-20,95.25,96.06,94.87,95.75,6889200,33.62
1997-08-19,94.00,94.81,93.25,94.75,7227400,33.27
1997-08-18,91.31,93.37,91.00,93.25,8510600,32.74
1997-08-15,92.94,93.44,90.75,90.87,7588800,31.90
1997-08-14,93.44,94.31,92.81,93.31,9384800,32.76
1997-08-13,94.50,94.75,91.50,92.62,12215200,32.52
1997-08-12,95.25,95.75,93.50,93.62,9080600,32.87
1997-08-11,97.50,97.62,95.00,95.25,9453000,33.44
1997-08-08,99.31,100.50,98.06,98.81,6275400,34.69
1997-08-07,103.00,103.25,99.62,99.75,8422200,35.02
1997-08-06,102.25,102.62,101.75,102.00,4614400,35.81
1997-08-05,102.62,103.94,102.00,103.00,3968200,36.16
1997-08-04,102.00,103.31,101.69,103.12,3776000,36.20
1997-08-01,103.94,104.44,101.56,102.50,3882000,35.99
1997-07-31,104.19,104.81,103.19,103.87,3161400,36.47
1997-07-30,103.25,104.19,102.87,104.00,3754000,36.51
1997-07-29,100.44,102.87,100.37,102.75,3942400,36.07
1997-07-28,103.62,104.25,100.44,100.62,4460600,35.33
1997-07-25,103.81,105.56,101.25,103.00,6931800,36.16
1997-07-24,104.00,104.06,102.62,103.75,5471200,36.43
1997-07-23,106.69,107.00,104.50,104.69,6595400,36.76
1997-07-22,104.56,106.56,103.44,106.19,5363600,37.28
1997-07-21,105.69,105.75,103.81,104.62,5421000,36.73
1997-07-18,107.00,108.12,105.00,106.37,11472200,37.35
1997-07-17,99.00,108.19,98.94,106.75,18815400,37.48
1997-07-16,100.12,100.12,98.12,98.50,7792000,34.58
1997-07-15,101.00,101.06,99.19,100.56,4882200,35.31
1997-07-14,101.75,102.50,99.50,100.62,3760200,35.33
1997-07-11,100.69,102.31,100.62,101.50,3886000,35.64
1997-07-10,101.44,102.37,100.19,100.50,5556200,35.28
1997-07-09,104.00,104.31,100.62,101.19,6222000,35.53
1997-07-08,102.56,104.12,102.56,103.94,4935800,36.49
1997-07-07,105.00,105.12,102.37,103.50,5344000,36.34
1997-07-03,105.00,105.75,104.69,105.19,3779800,36.93
1997-07-02,104.75,104.94,103.12,104.62,3761600,36.73
1997-07-01,102.25,104.50,102.19,104.06,5973200,36.53
1997-06-30,102.62,103.50,100.50,102.31,4839200,35.92
1997-06-27,102.00,104.44,102.00,102.50,4668400,35.99
1997-06-26,102.00,103.00,101.00,101.75,4473400,35.72
1997-06-25,102.00,104.81,101.75,102.81,6815000,36.10
1997-06-24,100.37,103.37,100.00,103.12,6628400,36.20
1997-06-23,100.12,102.12,98.62,98.62,5941600,34.62
1997-06-20,99.75,101.75,99.62,100.00,11508200,35.11
1997-06-19,96.75,100.00,96.75,99.75,6673200,35.02
1997-06-18,97.00,97.87,95.75,96.37,4134000,33.83
1997-06-17,97.75,98.75,96.75,97.62,4995000,34.27
1997-06-16,98.87,99.00,98.00,98.00,4673200,34.41
1997-06-13,98.00,99.12,97.87,98.62,7027600,34.62
1997-06-12,96.50,98.00,96.25,97.62,5865000,34.27
1997-06-11,94.50,95.87,94.37,95.75,6421000,33.62
1997-06-10,94.12,95.12,93.12,94.00,6325800,33.00
1997-06-09,92.62,94.62,92.25,93.50,5649600,32.83
1997-06-06,89.50,92.62,89.37,92.25,5231200,32.39
1997-06-05,89.87,90.62,89.00,89.25,4432400,31.33
1997-06-04,90.00,90.75,89.25,89.25,3162400,31.19
1997-06-03,89.75,91.62,89.75,90.00,4518200,31.45
1997-06-02,90.12,90.62,89.25,90.00,6338600,31.45
1997-05-30,90.12,90.62,89.62,89.87,6515400,31.40
1997-05-29,92.00,92.75,90.50,91.00,3827200,31.80
1997-05-28,93.25,93.50,90.87,92.00,4843800,32.15
1997-05-27,93.00,93.87,92.75,93.37,4031800,32.63
1997-05-23,91.87,93.37,91.87,93.00,2732800,32.50
1997-05-22,93.37,93.62,91.37,91.37,3144600,31.93
1997-05-21,93.87,94.62,92.25,92.87,6191800,32.45
1997-05-20,91.62,93.50,90.25,93.12,6029800,32.54
1997-05-19,91.12,93.00,90.25,92.12,3932800,32.19
1997-05-16,93.25,94.00,91.12,91.25,6438600,31.89
1997-05-15,92.75,93.87,92.50,93.62,4221000,32.71
1997-05-14,93.37,93.50,92.25,92.62,3743600,32.36
1997-05-13,93.25,93.62,91.62,92.50,7222800,32.32
1997-05-12,90.37,92.75,90.25,92.62,5450600,32.36
1997-05-09,89.50,90.75,88.75,90.25,4555000,31.54
1997-05-08,89.25,91.25,88.75,88.75,4960600,31.01
1997-05-07,92.12,92.50,89.25,89.50,4333400,31.27
1997-05-06,91.50,93.12,91.50,92.00,7512200,32.15
1997-05-05,91.25,92.37,90.37,91.50,6510200,31.97
1997-05-02,89.25,91.12,89.12,91.00,5414400,31.80
1997-05-01,90.12,91.00,88.75,89.00,4916600,31.10
1997-04-30,90.87,91.87,90.00,90.37,7050200,31.58
1997-04-29,89.87,91.75,89.37,91.50,5801200,31.97
1997-04-28,87.75,89.12,87.50,88.75,3602600,31.01
1997-04-25,87.00,87.75,86.62,87.37,2901000,30.53
1997-04-24,88.12,88.50,86.37,87.12,4183200,30.44
1997-04-23,89.25,89.37,87.62,87.75,5728000,30.66
1997-04-22,86.87,89.50,86.62,89.25,6468400,31.19
1997-04-21,86.75,87.50,85.62,86.50,4269600,30.23
1997-04-18,86.25,86.87,85.50,86.62,5462000,30.27
1997-04-17,85.50,86.62,85.00,86.25,5598800,30.14
1997-04-16,84.75,86.25,84.00,85.62,6816600,29.92
1997-04-15,83.75,84.75,83.00,84.50,7281200,29.53
1997-04-14,81.62,82.87,80.62,82.62,6239000,28.87
1997-04-11,82.62,83.37,81.75,81.75,6496800,28.57
1997-04-10,82.25,84.00,82.12,83.62,10413200,29.22
1997-04-09,82.00,82.25,80.37,81.50,20815600,28.48
1997-04-08,86.62,86.62,83.50,85.25,5500200,29.79
1997-04-07,88.00,88.12,86.50,86.62,4183800,30.27
1997-04-04,84.62,87.37,84.37,86.87,6297800,30.36
1997-04-03,84.00,85.37,83.75,85.25,6084800,29.79
1997-04-02,86.50,86.75,84.87,85.37,4899200,29.83
1997-04-01,84.00,86.87,83.62,86.62,9397200,30.27
1997-03-31,88.37,88.50,82.87,84.25,10459800,29.44
1997-03-27,90.87,91.25,87.12,88.87,5961800,31.05
1997-03-26,91.25,92.37,90.62,90.87,4529600,31.75
1997-03-25,90.00,92.12,89.62,91.00,6555600,31.80
1997-03-24,91.25,91.50,88.12,89.87,6990800,31.40
1997-03-21,91.00,92.62,90.00,91.12,8384200,31.84
1997-03-20,91.37,91.62,90.25,90.75,5013600,31.71
1997-03-19,90.50,91.87,89.37,91.50,6280600,31.97
1997-03-18,91.87,92.00,89.87,90.37,5359400,31.58
1997-03-17,88.50,91.25,88.37,91.12,8602000,31.84
1997-03-14,90.50,90.75,87.25,88.37,9940000,30.88
1997-03-13,91.25,92.25,90.25,90.50,4999000,31.62
1997-03-12,93.12,93.50,91.50,92.25,3777600,32.24
1997-03-11,95.37,95.37,93.62,93.87,3794000,32.80
1997-03-10,93.87,95.50,93.50,95.37,5458400,33.33
1997-03-07,92.25,94.12,91.62,93.00,7241600,32.50
1997-03-06,94.00,94.00,92.00,92.25,5134000,32.24
1997-03-05,91.50,94.12,91.25,94.00,6220600,32.85
1997-03-04,94.00,94.12,90.12,91.25,5803800,31.74
1997-03-03,90.62,94.12,90.62,94.00,5459200,32.70
1997-02-28,92.25,93.25,91.00,92.12,8100400,32.04
1997-02-27,97.12,97.37,93.50,93.87,5612400,32.65
1997-02-26,96.87,97.87,94.50,97.37,7045400,33.87
1997-02-25,98.37,98.37,96.00,97.75,6498600,34.00
1997-02-24,94.62,98.62,94.62,98.37,5281000,34.22
1997-02-21,96.62,96.87,94.62,95.12,7745200,33.09
1997-02-20,98.00,98.37,96.12,96.50,5836000,33.57
1997-02-19,98.75,99.62,97.25,98.00,4990400,34.09
1997-02-18,97.37,99.75,97.25,99.25,7045200,34.52
1997-02-14,98.50,99.25,97.12,97.37,8018200,33.87
1997-02-13,96.00,99.87,96.00,99.62,7961200,34.65
1997-02-12,93.00,95.87,92.87,95.87,7123400,33.35
1997-02-11,92.62,93.00,91.50,93.00,3889200,32.35
1997-02-10,93.50,93.75,92.25,92.37,4045800,32.13
1997-02-07,92.50,93.50,91.75,93.50,4605200,32.52
1997-02-06,89.62,92.12,89.25,92.00,5419200,32.00
1997-02-05,92.25,92.37,89.00,89.87,4033600,31.26
1997-02-04,90.37,91.62,89.87,91.62,4197800,31.87
1997-02-03,90.87,91.25,89.87,90.25,4078400,31.39
1997-01-31,91.00,92.62,90.62,90.62,7231000,31.52
1997-01-30,89.25,90.50,88.75,90.37,5919000,31.43
1997-01-29,86.87,88.37,86.75,88.25,5806400,30.70
1997-01-28,86.25,87.75,85.75,87.00,6001000,30.26
1997-01-27,85.50,86.62,84.50,84.50,3620400,29.39
1997-01-24,86.37,87.62,85.50,85.62,5846400,29.78
1997-01-23,88.87,90.25,86.12,86.25,7048800,30.00
1997-01-22,87.00,88.62,86.75,88.37,4838200,30.74
1997-01-21,84.87,87.00,84.75,86.50,4983800,30.09
1997-01-20,85.62,86.25,84.62,85.62,5018600,29.78
1997-01-17,84.87,87.25,84.75,86.00,7055800,29.91
1997-01-16,83.50,85.37,83.12,84.75,6029000,29.48
1997-01-15,83.75,83.75,83.00,83.25,3878800,28.96
1997-01-14,83.37,84.62,83.25,84.00,5346000,29.22
1997-01-13,83.50,83.50,82.12,83.00,3659000,28.87
1997-01-10,81.75,83.25,81.37,83.25,3933600,28.96
1997-01-09,83.00,83.50,82.50,82.62,4562400,28.74
1997-01-08,83.25,83.62,81.75,82.00,4661000,28.52
1997-01-07,82.50,83.12,81.12,83.00,4809000,28.87
1997-01-06,82.62,84.00,82.12,82.87,7168600,28.82
1997-01-03,80.50,82.62,80.12,82.62,4409800,28.74
1997-01-02,79.62,79.87,78.00,79.87,5415800,27.78
1996-12-31,81.12,82.00,79.25,79.62,4353600,27.69
1996-12-30,81.50,82.12,80.62,81.12,4310200,28.22
1996-12-27,82.00,82.12,81.50,81.62,2072000,28.39
1996-12-26,83.25,83.50,81.37,81.75,3456600,28.43
1996-12-24,83.75,83.87,83.00,83.25,1577200,28.96
1996-12-23,82.62,83.25,82.25,83.00,3144200,28.87
1996-12-20,83.00,83.12,82.12,82.62,11698400,28.74
1996-12-19,79.00,81.37,78.75,81.25,7573400,28.26
1996-12-18,77.50,78.25,76.87,76.87,5679800,26.74
1996-12-17,75.50,77.00,75.25,76.25,5204800,26.52
1996-12-16,77.62,78.25,75.62,75.87,3767800,26.39
1996-12-13,76.00,78.37,76.00,77.25,6461600,26.87
1996-12-12,79.50,79.62,76.25,76.25,4432800,26.52
1996-12-11,78.75,79.37,78.12,79.12,3728000,27.52
1996-12-10,80.50,80.50,79.50,79.62,2430000,27.69
1996-12-09,78.50,80.37,78.50,80.37,3753200,27.95
1996-12-06,76.37,79.25,75.37,78.12,7580200,27.17
1996-12-05,79.50,80.75,78.62,79.25,4524800,27.57
1996-12-04,80.62,80.75,79.25,80.75,6772000,27.95
1996-12-03,82.00,83.12,80.75,81.00,4250000,28.03
1996-12-02,82.50,82.75,82.12,82.25,2494400,28.47
1996-11-29,83.37,83.62,83.00,83.00,1433000,28.73
1996-11-27,83.75,84.00,83.00,83.75,3741000,28.99
1996-11-26,83.75,84.25,83.50,83.62,6874800,28.94
1996-11-25,82.75,84.25,82.75,84.25,3978200,29.16
1996-11-22,81.87,82.75,81.62,82.75,2735000,28.64
1996-11-21,82.62,83.37,81.37,81.87,4872800,28.34
1996-11-20,81.62,82.75,81.62,82.50,4305000,28.55
1996-11-19,81.50,82.00,81.00,81.75,4097200,28.29
1996-11-18,82.00,82.12,80.62,81.62,3887400,28.25
1996-11-15,81.87,82.75,81.50,82.00,5884800,28.38
1996-11-14,80.50,81.50,80.37,81.37,4476600,28.16
1996-11-13,79.50,80.75,79.37,79.87,3957200,27.64
1996-11-12,81.00,81.00,79.37,79.62,5118000,27.56
1996-11-11,80.87,81.75,80.50,81.00,4054000,28.03
1996-11-08,79.37,81.25,79.12,80.50,6529000,27.86
1996-11-07,78.50,80.00,78.12,79.25,5831000,27.43
1996-11-06,76.25,79.25,76.25,79.00,8303200,27.34
1996-11-05,75.62,76.50,75.50,75.50,5917600,26.13
1996-11-04,73.62,75.75,73.62,75.37,5806800,26.09
1996-11-01,74.25,74.87,73.75,74.00,5193800,25.61
1996-10-31,73.00,74.37,72.75,73.87,3979400,25.57
1996-10-30,74.25,74.37,73.00,73.37,3144600,25.39
1996-10-29,73.12,74.12,72.25,73.87,5316400,25.57
1996-10-28,73.37,73.75,72.75,72.87,4441000,25.22
1996-10-25,75.00,75.12,73.25,73.25,4427400,25.35
1996-10-24,75.87,76.37,75.12,75.12,3613200,26.00
1996-10-23,75.37,76.00,75.12,75.87,5044400,26.26
1996-10-22,74.50,75.87,74.50,75.62,3945600,26.17
1996-10-21,75.25,76.00,74.75,75.00,4996600,25.96
1996-10-18,75.00,76.25,74.62,75.37,7783000,26.09
1996-10-17,72.62,75.00,72.62,74.87,9954600,25.91
1996-10-16,71.50,72.12,71.00,72.00,6318200,24.92
1996-10-15,72.00,72.12,70.37,71.25,5050800,24.66
1996-10-14,70.00,71.87,70.00,71.62,3744400,24.79
1996-10-11,69.62,70.37,69.12,69.87,2628600,24.18
1996-10-10,70.25,70.62,69.50,69.62,2716800,24.10
1996-10-09,71.25,71.37,70.50,70.50,2937800,24.40
1996-10-08,70.12,72.12,69.62,71.50,5718800,24.75
1996-10-07,71.12,71.25,70.37,70.37,2892800,24.36
1996-10-04,71.12,71.87,71.12,71.25,3853400,24.66
1996-10-03,70.50,71.25,70.12,71.25,4052800,24.66
1996-10-02,71.37,71.62,70.37,70.50,3894600,24.40
1996-10-01,70.37,71.37,70.00,71.00,4584000,24.57
1996-09-30,70.12,70.50,69.87,70.37,4081600,24.36
1996-09-27,70.75,70.75,69.75,70.25,4001000,24.31
1996-09-26,69.00,70.87,68.87,70.75,8379200,24.49
1996-09-25,69.37,69.62,68.50,68.87,3644400,23.84
1996-09-24,69.12,69.87,68.37,69.12,5012000,23.92
1996-09-23,68.37,69.50,67.87,69.37,4396000,24.01
1996-09-20,68.50,68.75,68.37,68.62,6264600,23.75
1996-09-19,68.25,69.12,68.25,68.50,4663400,23.71
1996-09-18,68.25,68.62,67.75,68.37,4126400,23.66
1996-09-17,68.25,68.87,68.12,68.37,3827000,23.66
1996-09-16,68.00,68.12,67.50,68.12,4245800,23.58
1996-09-13,67.87,68.50,67.75,67.87,4095000,23.49
1996-09-12,67.00,67.87,66.62,67.25,3087200,23.28
1996-09-11,66.87,67.12,66.62,67.00,3482400,23.19
1996-09-10,66.87,67.25,66.50,67.00,3997000,23.19
1996-09-09,65.25,66.50,65.12,66.50,4103000,23.02
1996-09-06,65.62,65.75,64.12,64.87,5871000,22.45
1996-09-05,65.50,66.37,65.37,65.50,2765800,22.67
1996-09-04,65.25,65.87,65.00,65.62,3231800,22.71
1996-09-03,65.00,65.25,64.75,65.12,4139400,22.40
1996-08-30,66.75,66.87,65.37,65.62,2751000,22.57
1996-08-29,67.50,67.62,66.25,66.50,2946200,22.87
1996-08-28,66.87,68.25,66.87,67.75,2448800,23.30
1996-08-27,67.00,67.37,66.75,67.25,2403800,23.13
1996-08-26,67.75,67.87,66.87,67.00,2532600,23.05
1996-08-23,68.25,68.62,67.75,67.87,2550600,23.35
1996-08-22,67.87,69.00,67.62,68.87,4973000,23.69
1996-08-21,68.62,69.25,68.50,68.75,3639600,23.65
1996-08-20,69.25,69.37,68.75,68.75,4228200,23.65
1996-08-19,69.37,69.37,69.00,69.37,3066000,23.86
1996-08-16,69.12,69.37,68.87,69.25,4018800,23.82
1996-08-15,68.12,69.37,68.00,69.12,4658200,23.78
1996-08-14,68.75,69.12,68.00,68.50,3587400,23.56
1996-08-13,69.12,69.87,68.87,69.12,6973000,23.78
1996-08-12,67.87,69.62,67.62,69.37,5386000,23.86
1996-08-09,66.87,67.62,66.87,67.50,3505600,23.22
1996-08-08,66.37,67.00,66.25,66.87,2936800,23.00
1996-08-07,67.25,67.25,66.50,66.87,3274000,23.00
1996-08-06,66.75,67.37,66.37,67.25,3092800,23.13
1996-08-05,66.62,67.00,66.25,66.62,3216000,22.92
1996-08-02,66.37,66.87,66.00,66.50,4553800,22.87
1996-08-01,64.19,65.87,64.19,65.87,5122200,22.66
1996-07-31,63.75,64.25,63.38,64.25,4654600,22.10
1996-07-30,63.50,64.37,62.63,64.00,3840800,22.01
1996-07-29,63.75,64.12,63.38,63.38,3130200,21.80
1996-07-26,63.88,64.62,63.75,64.25,3099600,22.10
1996-07-25,65.00,65.12,63.63,63.88,3689000,21.97
1996-07-24,62.50,64.75,62.25,64.62,6849400,22.23
1996-07-23,66.00,66.12,63.63,63.63,6429800,21.89
1996-07-22,64.62,65.62,64.62,65.62,6379200,22.57
1996-07-19,64.62,65.12,63.75,64.62,6028400,22.23
1996-07-18,63.13,64.75,62.50,64.37,5535000,22.14
1996-07-17,62.00,63.13,61.13,62.75,4847400,21.58
1996-07-16,62.00,62.13,58.25,61.13,11406200,21.03
1996-07-15,63.63,64.62,62.13,62.25,5633800,21.41
1996-07-12,64.00,64.00,62.75,63.41,4178400,21.81
1996-07-11,64.87,65.00,63.63,64.12,6256200,22.06
1996-07-10,64.75,65.12,64.12,65.00,4866400,22.36
1996-07-09,65.12,65.25,64.62,64.62,3133200,22.23
1996-07-08,64.00,64.87,63.88,64.87,4470800,22.31
1996-07-05,65.12,65.25,64.25,64.37,3298600,22.14
1996-07-03,66.25,66.87,66.00,66.00,4517200,22.70
1996-07-02,66.00,66.12,65.25,66.00,5065400,22.70
1996-07-01,65.37,66.12,65.12,66.12,4380400,22.74
1996-06-28,65.75,65.75,64.62,64.62,4275000,22.23
1996-06-27,65.12,65.75,64.75,65.50,2871000,22.53
1996-06-26,65.37,65.62,64.87,65.00,4005000,22.36
1996-06-25,64.50,65.12,64.37,65.00,3348600,22.36
1996-06-24,65.37,65.37,64.12,64.12,3764600,22.06
1996-06-21,65.25,65.37,64.75,65.12,7490600,22.40
1996-06-20,64.25,65.25,64.00,65.00,4994600,22.36
1996-06-19,63.63,64.25,63.38,63.88,3014800,21.97
1996-06-18,63.75,63.88,63.38,63.50,3791600,21.84
1996-06-17,64.25,64.37,63.63,63.63,2985200,21.89
1996-06-14,64.25,64.37,63.75,64.00,2730000,22.01
1996-06-13,63.63,64.62,63.25,64.37,3563600,22.14
1996-06-12,64.12,64.50,63.63,63.75,3053200,21.93
1996-06-11,65.25,65.37,64.00,64.00,3440800,22.01
1996-06-10,65.12,65.50,64.62,65.25,3509000,22.44
1996-06-07,63.50,65.25,63.38,65.25,4433800,22.44
1996-06-06,66.12,66.12,64.50,64.62,5041800,22.23
1996-06-05,65.37,66.12,65.37,66.12,4979600,22.63
1996-06-04,65.00,65.62,65.00,65.12,4040000,22.28
1996-06-03,64.50,64.75,64.00,64.75,3435000,22.16
1996-05-31,65.00,65.37,64.37,64.62,3999600,22.11
1996-05-30,63.75,65.12,63.75,65.00,5256200,22.24
1996-05-29,64.37,64.75,63.63,63.75,4490600,21.82
1996-05-28,64.75,65.00,63.63,63.63,4587600,21.77
1996-05-24,63.75,64.62,63.50,64.50,4804000,22.07
1996-05-23,63.38,64.00,63.25,63.38,7824000,21.69
1996-05-22,63.25,63.75,62.88,63.13,8106400,21.60
1996-05-21,63.50,63.63,62.75,63.13,6126000,21.60
1996-05-20,64.00,64.37,63.25,63.50,5067800,21.73
1996-05-17,62.75,65.37,62.63,63.63,8126200,21.77
1996-05-16,61.38,62.88,61.25,62.13,7184200,21.26
1996-05-15,61.00,61.75,60.88,61.38,7095200,21.00
1996-05-14,60.13,60.88,59.63,60.63,6802200,20.75
1996-05-13,59.63,60.63,59.25,60.00,5850000,20.53
1996-05-10,59.13,59.63,58.63,59.38,6172600,20.32
1996-05-09,59.38,59.50,57.13,58.38,5253800,19.98
1996-05-08,57.13,59.50,56.63,59.38,9036800,20.32
1996-05-07,57.00,58.13,56.75,57.75,9774200,19.76
1996-05-06,58.75,59.00,56.50,57.00,11253000,19.51
1996-05-03,59.00,59.63,58.00,58.25,8803200,19.93
1996-05-02,59.75,60.00,58.00,58.75,9631400,20.10
1996-05-01,60.38,61.13,60.13,60.63,4020600,20.75
1996-04-30,60.75,61.00,60.13,60.50,4431600,20.70
1996-04-29,59.88,61.13,59.75,60.75,4601800,20.79
1996-04-26,60.38,60.75,59.25,60.00,5887400,20.53
1996-04-25,60.13,60.63,59.25,60.13,9923000,20.58
1996-04-24,62.00,62.75,59.75,60.38,8513400,20.66
1996-04-23,62.00,62.25,61.13,61.75,4839600,21.13
1996-04-22,61.88,62.50,61.25,61.63,5119000,21.09
1996-04-19,61.50,62.13,61.38,61.88,5393800,21.18
1996-04-18,60.38,61.75,60.38,61.38,5503200,21.00
1996-04-17,60.25,61.38,60.13,60.25,7462600,20.62
1996-04-16,59.63,60.63,59.00,60.00,6378000,20.53
1996-04-15,61.00,61.00,59.75,60.13,5418600,20.58
1996-04-12,60.00,60.75,59.75,60.63,6395000,20.75
1996-04-11,59.25,59.63,57.38,59.38,13096200,20.32
1996-04-10,60.88,61.50,58.38,58.75,10552400,20.10
1996-04-09,62.63,62.63,61.00,61.13,5518600,20.92
1996-04-08,62.25,62.63,60.75,61.88,8828400,21.18
1996-04-04,63.75,64.37,63.75,63.88,4384800,21.86
1996-04-03,63.63,64.50,63.25,63.50,5483800,21.73
1996-04-02,63.88,63.88,63.00,63.50,4106400,21.73
1996-04-01,62.50,63.50,62.38,63.38,5955200,21.69
1996-03-29,63.38,63.50,62.25,62.25,3874400,21.30
1996-03-28,62.88,63.50,62.63,63.00,4247000,21.56
1996-03-27,65.25,65.25,62.75,63.13,6153400,21.60
1996-03-26,62.38,64.25,62.13,64.12,7282000,21.94
1996-03-25,61.50,63.50,61.25,62.50,9323200,21.39
1996-03-22,65.75,65.75,63.50,63.50,7093400,21.73
1996-03-21,63.50,65.62,63.50,65.50,8088800,22.41
1996-03-20,62.50,63.50,62.38,63.00,7988400,21.56
1996-03-19,63.13,63.75,62.00,62.13,9123000,21.26
1996-03-18,63.00,63.25,62.38,62.75,6938000,21.47
1996-03-15,62.00,62.88,61.50,62.13,11033200,21.26
1996-03-14,62.00,63.63,61.88,62.00,10694400,21.22
1996-03-13,63.25,63.88,61.25,61.63,9063000,21.09
1996-03-12,64.37,64.50,62.50,63.13,8121400,21.60
1996-03-11,64.00,65.25,63.38,64.87,8283800,22.20
1996-03-08,66.37,66.37,60.00,61.00,11742600,20.87
1996-03-07,66.75,67.37,66.50,67.00,4736600,22.93
1996-03-06,68.00,68.37,66.12,66.25,4647200,22.67
1996-03-05,68.25,69.00,67.75,68.87,3265200,23.45
1996-03-04,67.75,68.62,67.50,68.37,4749600,23.28
1996-03-01,67.00,67.37,66.00,67.37,5856000,22.94
1996-02-29,65.62,67.25,65.50,66.25,5798200,22.56
1996-02-28,66.00,67.00,65.75,65.87,6188000,22.43
1996-02-27,66.00,66.50,64.50,65.12,7627800,22.17
1996-02-26,67.00,67.00,65.87,65.87,5337000,22.43
1996-02-23,67.87,68.37,66.87,67.25,6651600,22.90
1996-02-22,66.87,67.75,66.25,67.25,7869800,22.90
1996-02-21,66.62,67.37,66.37,66.75,8892200,22.73
1996-02-20,66.00,67.50,66.00,66.50,8027000,22.64
1996-02-16,69.25,69.87,68.37,68.75,6593600,23.41
1996-02-15,70.75,70.75,69.62,69.62,4491200,23.71
1996-02-14,70.25,70.87,70.00,70.62,5393400,24.05
1996-02-13,70.12,71.12,70.12,70.37,5695800,23.96
1996-02-12,70.37,71.37,70.25,70.62,4454000,24.05
1996-02-09,69.25,71.00,69.25,70.00,6198200,23.84
1996-02-08,69.12,70.37,68.62,70.00,5886200,23.84
1996-02-07,67.37,69.12,67.25,69.00,5955600,23.50
1996-02-06,68.00,68.25,67.12,67.37,7321400,22.94
1996-02-05,68.50,69.12,68.25,69.12,4418000,23.54
1996-02-02,69.62,70.12,69.00,69.37,3642400,23.62
1996-02-01,69.62,70.12,69.62,70.00,3161200,23.84
1996-01-31,69.87,70.37,69.62,70.12,4448000,23.88
1996-01-30,69.00,70.25,68.87,70.12,7614200,23.88
1996-01-29,69.00,69.25,68.37,68.87,5326400,23.45
1996-01-26,66.50,68.25,66.37,67.87,4423000,23.11
1996-01-25,67.62,67.75,66.75,66.87,4927600,22.77
1996-01-24,67.25,68.12,67.25,67.87,5801200,23.11
1996-01-23,66.50,67.00,66.00,66.87,5319600,22.77
1996-01-22,65.25,66.75,65.00,66.25,5694400,22.56
1996-01-19,65.25,65.50,65.12,65.50,5855200,22.30
1996-01-18,65.50,65.50,64.87,65.25,5186400,22.22
1996-01-17,65.00,65.87,65.00,65.50,6664000,22.30
1996-01-16,63.63,65.00,63.50,64.75,4861600,22.05
1996-01-15,62.38,63.75,62.38,63.63,4059600,21.67
1996-01-12,61.75,62.63,61.38,62.13,4804400,21.16
1996-01-11,61.50,62.13,61.00,61.50,5634800,20.94
1996-01-10,63.00,63.13,61.00,61.25,6665400,20.86
1996-01-09,63.88,64.50,63.25,63.50,6048200,21.62
1996-01-08,63.00,64.00,62.88,63.88,1705000,21.75
1996-01-05,63.50,63.75,62.75,63.00,3575000,21.45
1996-01-04,63.25,64.12,62.75,63.75,7158200,21.71
1996-01-03,64.25,64.37,63.13,63.38,6441600,21.58
1996-01-02,64.75,65.00,64.12,64.25,6063200,21.88
1995-12-29,65.87,66.25,65.37,65.62,3805800,22.34
1995-12-28,64.75,66.50,64.75,66.12,4816200,22.52
1995-12-27,66.75,66.87,64.87,64.87,3225800,22.09
1995-12-26,65.25,66.87,64.62,66.62,3802600,22.69
1995-12-22,64.87,65.12,64.25,65.00,3771400,22.13
1995-12-21,63.13,65.12,62.88,65.00,7375600,22.13
1995-12-20,63.38,64.12,63.13,63.13,5761200,21.50
1995-12-19,64.62,64.87,63.00,63.63,7298400,21.67
1995-12-18,65.00,65.25,64.50,64.87,4446000,22.09
1995-12-15,66.87,66.87,65.50,65.75,10616200,22.39
1995-12-14,65.12,67.25,65.12,66.87,7434400,22.77
1995-12-13,63.75,65.37,63.63,65.12,6757200,22.17
1995-12-12,63.00,63.75,63.00,63.25,3723200,21.54
1995-12-11,63.13,63.50,62.88,63.25,3703400,21.54
1995-12-08,63.63,64.25,63.25,63.50,3757000,21.62
1995-12-07,63.50,64.50,63.38,63.38,4888600,21.58
1995-12-06,63.38,63.75,63.25,63.75,5420000,21.71
1995-12-05,62.00,63.63,61.88,63.38,6497200,21.47
1995-12-04,61.50,62.13,61.25,62.00,4389800,21.00
1995-12-01,62.13,62.63,61.25,61.63,4879600,20.87
1995-11-30,61.25,62.63,61.25,61.88,6018000,20.96
1995-11-29,60.00,61.13,59.88,60.88,7257000,20.62
1995-11-28,58.88,59.50,58.88,59.50,4182800,20.15
1995-11-27,58.75,58.88,58.50,58.63,3050800,19.86
1995-11-24,58.88,59.00,58.63,58.75,716000,19.90
1995-11-22,59.25,59.38,58.88,59.00,3396200,19.98
1995-11-21,59.00,59.63,58.63,59.38,4998800,20.11
1995-11-20,59.50,59.88,59.25,59.38,3100800,20.11
1995-11-17,59.88,60.13,59.50,59.63,5792000,20.20
1995-11-16,60.13,60.50,59.63,59.88,4881200,20.28
1995-11-15,59.25,60.13,59.25,60.00,4392400,20.32
1995-11-14,58.50,59.63,58.50,59.25,4010000,20.07
1995-11-13,58.13,58.63,57.88,58.50,2469400,19.81
1995-11-10,58.13,58.75,58.00,58.25,2824200,19.73
1995-11-09,58.63,58.88,58.00,58.38,3713600,19.77
1995-11-08,57.88,58.50,57.63,58.50,4487200,19.81
1995-11-07,56.50,57.75,56.38,57.75,4900400,19.56
1995-11-06,57.13,57.63,56.38,56.38,4649000,19.10
1995-11-03,56.50,56.88,56.13,56.88,4947200,19.26
1995-11-02,56.25,56.63,55.63,56.50,8812600,19.14
1995-11-01,57.50,58.25,56.63,57.00,6259200,19.31
1995-10-31,58.13,58.13,57.25,57.50,3296200,19.47
1995-10-30,57.75,58.38,57.50,57.88,4771200,19.60
1995-10-27,59.88,59.88,57.75,58.25,7063600,19.73
1995-10-26,60.13,60.63,59.63,60.00,5365000,20.32
1995-10-25,60.50,61.38,60.13,60.25,6719200,20.41
1995-10-24,59.50,60.38,59.38,60.38,3979200,20.45
1995-10-23,59.63,59.88,59.38,59.50,3090600,20.15
1995-10-20,60.13,60.50,59.75,60.00,6013000,20.32
1995-10-19,59.13,60.00,58.75,60.00,4434000,20.32
1995-10-18,59.13,60.13,59.00,59.63,4905400,20.20
1995-10-17,59.50,59.50,58.63,59.00,4180600,19.98
1995-10-16,59.75,59.88,59.38,59.50,3961000,20.15
1995-10-13,60.00,60.63,59.75,59.88,4393200,20.28
1995-10-12,59.88,60.00,59.50,59.88,3730800,20.28
1995-10-11,59.88,60.50,59.63,60.00,6913600,20.32
1995-10-10,58.63,59.88,58.38,59.75,8848200,20.24
1995-10-09,59.50,59.88,58.50,58.50,5658800,19.81
1995-10-06,59.25,59.75,59.00,59.63,5581200,20.20
1995-10-05,59.25,59.88,58.13,59.50,8250200,20.15
1995-10-04,58.00,60.00,58.00,59.25,9244400,20.07
1995-10-03,57.00,58.00,56.88,58.00,5171000,19.64
1995-10-02,56.63,57.63,56.50,56.88,7847000,19.26
1995-09-29,56.38,56.63,55.88,56.00,4249000,18.97
1995-09-28,56.88,56.88,56.00,56.38,4436400,19.10
1995-09-27,56.88,57.00,55.75,56.88,7117000,19.26
1995-09-26,57.00,57.88,57.00,57.38,6299000,19.43
1995-09-25,57.25,57.63,56.75,57.13,5660600,19.35
1995-09-22,56.00,57.75,56.00,57.50,7656200,19.47
1995-09-21,55.00,56.63,55.00,56.50,7746400,19.14
1995-09-20,54.50,55.00,54.38,55.00,5752000,18.63
1995-09-19,54.00,54.13,53.63,53.88,4171000,18.25
1995-09-18,53.13,54.50,53.00,54.25,5430800,18.37
1995-09-15,52.63,53.13,52.50,53.13,8452200,17.99
1995-09-14,52.13,52.50,52.00,52.50,4966200,17.78
1995-09-13,52.00,52.13,51.88,52.00,3676400,17.61
1995-09-12,52.13,52.25,51.75,51.88,8001200,17.57
1995-09-11,51.88,52.13,51.75,52.13,3805600,17.66
1995-09-08,51.88,51.88,51.38,51.75,3287600,17.53
1995-09-07,51.25,51.50,51.13,51.50,3899600,17.44
1995-09-06,50.63,51.25,50.38,51.13,4602000,17.32
1995-09-05,50.38,50.63,50.00,50.63,3876000,17.15
1995-09-01,50.00,50.50,49.88,50.25,4107200,16.90
1995-08-31,49.88,50.00,49.75,49.88,2053600,16.78
1995-08-30,50.00,50.25,49.63,50.00,2795200,16.82
1995-08-29,50.00,50.13,49.63,49.88,3023600,16.78
1995-08-28,50.38,50.50,49.38,50.00,4019000,16.82
1995-08-25,50.75,51.13,50.25,50.50,3397400,16.99
1995-08-24,50.00,50.75,49.88,50.63,3737200,17.03
1995-08-23,49.50,50.25,48.50,50.00,4349400,16.82
1995-08-22,49.13,49.63,48.88,49.50,3303600,16.65
1995-08-21,49.00,49.50,49.00,49.25,3509800,16.57
1995-08-18,49.00,49.38,48.88,49.00,5677600,16.48
1995-08-17,49.25,49.88,48.75,49.13,5550200,16.53
1995-08-16,49.75,50.00,49.13,49.50,5456400,16.65
1995-08-15,50.50,50.75,49.75,50.00,5721800,16.82
1995-08-14,50.25,50.88,50.00,50.88,2536000,17.12
1995-08-11,50.25,50.50,49.88,50.13,3677800,16.86
1995-08-10,50.88,51.25,50.25,50.50,3675600,16.99
1995-08-09,50.50,51.38,50.38,51.13,3119000,17.20
1995-08-08,50.88,50.88,50.25,50.25,2065000,16.90
1995-08-07,51.25,51.50,50.75,50.88,2483200,17.12
1995-08-04,51.13,51.50,50.88,51.38,2333800,17.28
1995-08-03,51.50,51.63,50.75,51.00,3097600,17.16
1995-08-02,52.13,52.38,51.63,51.75,5102800,17.41
1995-08-01,51.63,52.25,51.25,52.00,4525800,17.49
1995-07-31,51.38,51.88,51.00,51.63,3871000,17.37
1995-07-28,50.75,51.75,50.63,51.50,3786800,17.32
1995-07-27,50.00,50.88,50.00,50.88,4422600,17.12
1995-07-26,49.88,50.00,49.50,50.00,4215600,16.82
1995-07-25,50.00,50.13,49.63,49.88,3334600,16.78
1995-07-24,50.00,50.00,49.63,49.88,3714200,16.78
1995-07-21,49.75,50.13,49.50,50.00,7906000,16.82
1995-07-20,50.00,50.13,48.75,49.75,4485400,16.74
1995-07-19,50.38,51.13,49.13,50.50,8000200,16.99
1995-07-18,50.50,51.13,50.38,50.75,5652200,17.07
1995-07-17,50.63,50.75,50.38,50.50,2947000,16.99
1995-07-14,50.38,50.88,50.13,50.63,5829200,17.03
1995-07-13,49.75,51.00,48.63,50.88,9542600,17.12
1995-07-12,49.38,49.88,48.50,49.50,5798600,16.65
1995-07-11,48.88,49.75,48.75,49.50,5550400,16.65
1995-07-10,48.00,49.00,47.63,49.00,6047200,16.48
1995-07-07,48.38,48.50,47.25,47.63,8618000,16.02
1995-07-06,49.38,49.50,46.63,48.75,5668400,16.40
1995-07-05,49.75,50.00,49.25,49.38,4664200,16.61
1995-07-03,49.00,49.75,49.00,49.63,1964200,16.70
1995-06-30,50.00,50.13,49.00,49.13,2495400,16.53
1995-06-29,49.75,50.13,48.38,49.75,4597000,16.74
1995-06-28,48.38,49.88,48.38,49.63,4546800,16.70
1995-06-27,49.13,49.88,48.50,48.63,6078800,16.36
1995-06-26,49.75,49.88,49.13,49.25,3600000,16.57
1995-06-23,49.88,51.25,49.75,49.75,5366400,16.74
1995-06-22,49.25,50.00,48.88,49.88,7866400,16.78
1995-06-21,48.00,49.25,47.63,49.13,5524200,16.53
1995-06-20,48.63,48.75,47.63,48.00,3916000,16.15
1995-06-19,48.63,49.00,48.50,48.50,3408200,16.32
1995-06-16,48.50,48.75,48.25,48.75,7769800,16.40
1995-06-15,48.63,49.00,48.13,48.38,4442800,16.28
1995-06-14,48.25,48.38,47.25,48.13,2862200,16.19
1995-06-13,48.38,48.50,47.88,48.38,3030200,16.28
1995-06-12,47.63,48.38,47.63,48.13,3517000,16.19
1995-06-09,48.25,48.38,47.50,47.50,6846000,15.98
1995-06-08,48.63,48.75,48.25,48.38,5582400,16.28
1995-06-07,49.25,49.50,48.50,48.63,6650800,16.36
1995-06-06,49.13,50.00,49.00,49.75,11544800,16.74
1995-06-05,47.75,49.63,47.63,49.25,13152000,16.57
1995-06-02,46.75,47.75,46.63,47.38,6898400,15.94
1995-06-01,46.75,47.50,46.75,47.25,9320000,15.79
1995-05-31,45.38,47.25,45.25,47.00,8308000,15.71
1995-05-30,45.25,45.38,45.13,45.25,3837600,15.13
1995-05-26,45.50,45.75,44.88,45.13,5299800,15.09
1995-05-25,44.50,45.88,44.50,45.50,10996800,15.21
1995-05-24,42.88,44.50,42.88,44.50,10193200,14.87
1995-05-23,42.50,43.00,42.38,42.75,4638400,14.29
1995-05-22,42.13,42.50,42.13,42.50,3758600,14.21
1995-05-19,41.38,42.75,41.38,42.00,9117400,14.04
1995-05-18,41.63,41.88,41.25,41.25,6424000,13.79
1995-05-17,42.25,42.25,41.75,41.75,4799600,13.96
1995-05-16,42.13,42.50,41.88,42.25,5640400,14.12
1995-05-15,42.13,42.38,41.88,42.13,6752000,14.08
1995-05-12,43.00,43.00,42.25,42.38,6350000,14.17
1995-05-11,43.00,43.25,42.50,43.13,5726600,14.42
1995-05-10,44.00,44.13,42.75,43.00,7963800,14.37
1995-05-09,44.50,44.50,43.88,44.13,4235600,14.75
1995-05-08,44.13,44.38,44.00,44.25,3291800,14.79
1995-05-05,44.50,44.63,44.25,44.50,5526000,14.87
1995-05-04,44.13,45.00,44.00,44.25,8345800,14.79
1995-05-03,43.00,44.13,43.00,44.00,5873400,14.71
1995-05-02,43.13,43.38,42.75,43.00,3332800,14.37
1995-05-01,43.00,43.38,43.00,43.13,5036600,14.42
1995-04-28,42.63,43.13,42.25,42.88,4689800,14.33
1995-04-27,42.75,43.13,42.50,42.63,3765000,14.25
1995-04-26,42.63,43.13,42.38,42.88,4876400,14.33
1995-04-25,43.13,43.25,42.63,42.75,4011400,14.29
1995-04-24,42.75,43.50,42.63,43.38,4471800,14.50
1995-04-21,42.13,43.13,41.88,42.88,8165600,14.33
1995-04-20,41.88,42.13,41.75,41.88,4232200,14.00
1995-04-19,42.50,42.63,41.50,42.13,7084800,14.08
1995-04-18,43.50,43.50,43.00,43.00,3836400,14.37
1995-04-17,43.38,43.88,43.25,43.38,5081400,14.50
1995-04-13,42.88,43.25,42.75,43.13,3252800,14.42
1995-04-12,43.00,43.13,42.75,42.88,2845200,14.33
1995-04-11,43.13,43.25,42.88,43.00,4108800,14.37
1995-04-10,42.75,43.25,42.75,42.88,3810600,14.33
1995-04-07,43.00,43.13,42.50,42.88,3680600,14.33
1995-04-06,43.00,43.13,42.75,43.13,4102600,14.42
1995-04-05,43.38,43.50,42.75,43.13,3621600,14.42
1995-04-04,43.63,43.88,43.13,43.38,4715000,14.50
1995-04-03,42.88,43.63,42.44,43.50,6663800,14.54
1995-03-31,41.38,43.00,41.25,42.63,7203000,14.25
1995-03-30,43.25,43.38,41.88,42.00,5595600,14.04
1995-03-29,43.38,43.88,43.25,43.25,4860800,14.46
1995-03-28,42.88,43.50,42.63,43.50,4920400,14.54
1995-03-27,43.13,43.25,42.75,43.13,6355800,14.42
1995-03-24,43.75,44.75,43.50,43.63,7014800,14.58
1995-03-23,44.00,44.13,43.75,44.00,4824800,14.71
1995-03-22,44.88,45.13,44.00,44.25,6680400,14.79
1995-03-21,44.38,44.88,44.25,44.63,7005200,14.92
1995-03-20,44.00,44.75,44.00,44.63,5855000,14.92
1995-03-17,43.38,44.13,43.25,44.00,10285600,14.71
1995-03-16,43.00,43.63,43.00,43.25,6777000,14.46
1995-03-15,42.50,42.88,42.38,42.88,5590200,14.33
1995-03-14,42.00,42.63,42.00,42.50,5306800,14.21
1995-03-13,41.88,42.13,41.75,42.00,3782200,14.04
1995-03-10,41.88,42.25,41.75,41.88,4689200,14.00
1995-03-09,41.88,42.00,41.75,41.88,3834600,14.00
1995-03-08,42.25,42.38,41.88,42.13,7331000,14.08
1995-03-07,42.50,42.88,42.13,42.25,5738600,14.12
1995-03-06,41.38,42.75,41.13,42.50,6245200,14.21
1995-03-03,41.50,41.88,41.38,41.63,3964200,13.92
1995-03-02,42.25,42.50,42.00,42.25,4011800,14.02
1995-03-01,42.25,42.63,42.13,42.38,4792400,14.07
1995-02-28,41.88,42.38,41.88,42.38,3152800,14.07
1995-02-27,42.13,42.25,41.88,42.00,4684000,13.94
1995-02-24,42.63,42.75,42.25,42.38,3993200,14.07
1995-02-23,42.13,42.75,42.00,42.63,8636000,14.15
1995-02-22,41.50,41.88,41.38,41.75,4806600,13.86
1995-02-21,41.25,41.75,41.25,41.63,5233000,13.82
1995-02-17,40.50,41.63,40.50,41.38,12571400,13.73
1995-02-16,40.50,40.63,40.13,40.50,5171400,13.44
1995-02-15,40.00,40.75,39.63,40.63,6564600,13.48
1995-02-14,40.13,40.25,39.88,40.13,3864600,13.32
1995-02-13,40.13,40.25,40.00,40.13,2148000,13.32
1995-02-10,40.38,40.63,40.13,40.38,3891600,13.40
1995-02-09,40.13,40.38,40.00,40.38,3955800,13.40
1995-02-08,40.00,40.38,39.88,40.13,4304000,13.32
1995-02-07,40.38,40.50,40.00,40.00,4716600,13.28
1995-02-06,40.00,40.50,39.75,40.50,4954800,13.44
1995-02-03,39.75,40.25,39.75,39.75,5948600,13.19
1995-02-02,39.63,39.75,39.50,39.75,3913400,13.19
1995-02-01,40.25,40.25,39.50,39.75,6736200,13.19
1995-01-31,39.25,40.38,39.13,40.25,11101400,13.36
1995-01-30,38.63,39.38,38.50,39.13,5165400,12.99
1995-01-27,38.75,38.88,38.25,38.75,4622800,12.86
1995-01-26,38.00,38.75,38.00,38.63,4372000,12.82
1995-01-25,37.50,38.38,37.50,38.13,3950400,12.66
1995-01-24,37.50,38.25,37.38,37.75,4388000,12.53
1995-01-23,37.38,38.13,37.38,37.88,3938400,12.57
1995-01-20,38.00,38.25,37.63,37.75,6620800,12.53
1995-01-19,38.25,38.50,38.00,38.13,2822200,12.66
1995-01-18,38.13,38.75,38.13,38.50,4840600,12.78
1995-01-17,38.13,38.50,38.00,38.50,3832400,12.78
1995-01-16,37.75,38.50,37.75,38.25,5105000,12.69
1995-01-13,37.00,38.00,36.88,37.88,4780800,12.57
1995-01-12,37.25,37.50,36.88,36.88,3588200,12.24
1995-01-11,36.63,37.50,36.38,37.50,5140400,12.45
1995-01-10,36.88,37.00,36.38,36.50,6090000,12.11
1995-01-09,37.25,37.50,36.75,36.75,5464800,12.20
1995-01-06,37.75,37.88,37.38,37.50,3261200,12.45
1995-01-05,38.00,38.13,37.75,37.75,2733800,12.53
1995-01-04,38.25,38.38,37.88,38.13,4200600,12.66
1995-01-03,38.00,38.63,37.88,38.25,5550600,12.69
1994-12-30,38.75,38.88,38.13,38.13,3412800,12.66
1994-12-29,39.00,39.00,38.63,38.63,2993400,12.82
1994-12-28,39.13,39.25,38.88,39.00,3179600,12.94
1994-12-27,39.25,39.50,39.13,39.38,3364800,13.07
1994-12-23,39.00,39.38,38.88,39.25,3426400,13.03
1994-12-22,39.13,39.38,38.75,38.88,4302800,12.90
1994-12-21,38.63,39.38,38.63,39.13,7654000,12.99
1994-12-20,38.25,39.13,38.25,38.63,9307600,12.82
1994-12-19,38.13,38.25,37.75,38.25,4028400,12.69
1994-12-16,38.00,38.38,37.63,38.25,10407200,12.69
1994-12-15,37.88,38.13,37.63,37.75,4248800,12.53
1994-12-14,37.50,38.13,37.50,37.75,5976800,12.53
1994-12-13,37.63,38.00,37.63,37.75,4878000,12.53
1994-12-12,37.25,37.75,37.00,37.75,4204400,12.53
1994-12-09,36.75,37.38,36.63,37.25,4123200,12.36
1994-12-08,37.50,37.63,36.63,36.75,4682800,12.20
1994-12-07,37.13,37.63,37.13,37.63,5480200,12.49
1994-12-06,37.63,38.13,37.38,37.63,9249200,12.49
1994-12-05,37.75,37.88,37.38,37.63,4010400,12.49
1994-12-02,37.00,37.88,36.88,37.75,4387200,12.53
1994-12-01,37.00,37.88,37.00,37.13,5980400,12.22
1994-11-30,37.50,37.88,37.13,37.25,7833200,12.26
1994-11-29,36.88,37.25,36.63,37.25,4212400,12.26
1994-11-28,36.63,37.25,36.63,37.13,4959200,12.22
1994-11-25,36.00,36.75,36.00,36.63,2153400,12.06
1994-11-23,35.88,36.13,35.63,35.88,5773800,11.81
1994-11-22,36.38,36.63,35.63,35.75,7122200,11.77
1994-11-21,37.63,37.88,36.88,37.00,4992200,12.18
1994-11-18,36.88,38.00,36.63,37.75,9712000,12.43
1994-11-17,37.38,37.88,36.63,37.00,8009000,12.18
1994-11-16,36.50,37.00,36.38,37.00,3193200,12.18
1994-11-15,37.13,37.25,36.38,36.63,4747000,12.06
1994-11-14,36.75,37.50,36.63,37.25,3431200,12.26
1994-11-11,37.13,37.25,36.75,36.75,4694600,12.10
1994-11-10,37.00,37.63,36.88,37.13,8638400,12.22
1994-11-09,36.75,36.88,36.50,36.75,10252400,12.10
1994-11-08,35.38,36.13,35.25,35.75,3817800,11.77
1994-11-07,35.13,35.25,34.75,35.25,2777600,11.60
1994-11-04,35.63,35.75,35.00,35.13,3105600,11.57
1994-11-03,35.25,35.38,35.00,35.25,2252600,11.60
1994-11-02,35.75,35.88,35.13,35.13,3425400,11.57
1994-11-01,35.50,36.00,35.38,35.75,3485800,11.77
1994-10-31,36.00,36.50,35.63,35.63,6236800,11.73
1994-10-28,35.50,36.00,35.25,36.00,4834000,11.85
1994-10-27,34.63,35.50,34.50,35.50,4694400,11.69
1994-10-26,34.50,34.63,34.00,34.50,4125800,11.36
1994-10-25,34.50,34.88,34.38,34.50,3110200,11.36
1994-10-24,35.50,35.63,34.63,34.88,3279400,11.48
1994-10-21,35.88,35.88,35.50,35.50,5245200,11.69
1994-10-20,35.63,36.00,35.50,36.00,4518600,11.85
1994-10-19,35.38,35.63,35.13,35.50,4732800,11.69
1994-10-18,36.25,36.38,35.50,35.50,6556400,11.69
1994-10-17,36.00,36.38,36.00,36.13,2884000,11.89
1994-10-14,36.63,36.75,36.00,36.25,5030400,11.93
1994-10-13,37.00,37.25,36.50,36.63,5422000,12.06
1994-10-12,36.25,37.00,36.13,37.00,5423200,12.18
1994-10-11,36.00,36.88,36.00,36.50,6288400,12.02
1994-10-10,36.13,36.13,35.75,36.00,2326200,11.85
1994-10-07,35.63,36.13,35.63,36.13,3403600,11.89
1994-10-06,35.63,35.88,35.50,35.75,4319400,11.77
1994-10-05,36.00,36.13,35.63,36.00,6937000,11.85
1994-10-04,36.50,37.00,36.25,36.38,9740400,11.98
1994-10-03,35.75,36.50,35.75,36.50,7313200,12.02
1994-09-30,35.38,36.00,35.25,35.63,5065000,11.73
1994-09-29,35.63,35.75,35.00,35.25,4148400,11.60
1994-09-28,35.50,36.13,35.50,35.63,10399800,11.73
1994-09-27,34.88,36.00,34.75,36.00,9863000,11.85
1994-09-26,34.38,35.13,34.38,34.88,5288600,11.48
1994-09-23,34.38,34.63,34.13,34.63,3273200,11.40
1994-09-22,34.75,34.75,34.38,34.38,3599400,11.32
1994-09-21,34.25,34.75,34.13,34.63,6459200,11.40
1994-09-20,34.38,34.63,34.13,34.38,4481200,11.32
1994-09-19,34.25,34.88,34.25,34.63,5041800,11.40
1994-09-16,33.88,34.38,33.75,34.13,9113400,11.24
1994-09-15,33.75,34.25,33.63,34.25,4690400,11.28
1994-09-14,33.50,33.75,33.50,33.75,3065600,11.11
1994-09-13,33.63,33.75,33.25,33.63,3363400,11.07
1994-09-12,33.50,33.75,33.50,33.63,2725200,11.07
1994-09-09,33.75,34.00,33.38,33.63,4081000,11.07
1994-09-08,34.00,34.13,33.88,34.00,3961200,11.19
1994-09-07,34.38,34.50,33.75,34.00,6758000,11.19
1994-09-06,33.88,34.00,33.63,34.00,3224400,11.19
1994-09-02,34.25,34.38,33.75,33.88,3331400,11.15
1994-09-01,34.13,34.63,34.00,34.38,5313200,11.22
1994-08-31,33.88,34.63,33.88,34.13,6738600,11.14
1994-08-30,34.00,34.00,33.75,33.88,3986000,11.06
1994-08-29,33.75,34.00,33.63,34.00,4624800,11.10
1994-08-26,33.13,33.75,33.00,33.75,3684000,11.01
1994-08-25,33.25,33.50,33.00,33.00,3613200,10.77
1994-08-24,33.50,33.63,33.13,33.38,4382600,10.89
1994-08-23,33.63,33.88,33.50,33.63,4515000,10.97
1994-08-22,33.88,34.00,33.75,33.75,2503200,11.01
1994-08-19,33.88,34.13,33.63,34.13,6378800,11.14
1994-08-18,34.00,34.13,33.63,33.75,6487600,11.01
1994-08-17,34.00,34.50,33.88,34.00,11234200,11.10
1994-08-16,33.63,33.88,33.00,33.88,12640400,11.06
1994-08-15,32.38,33.38,32.25,33.13,9023200,10.81
1994-08-12,32.00,32.25,31.75,32.25,3961400,10.52
1994-08-11,32.13,32.38,31.75,32.00,6673800,10.44
1994-08-10,31.00,32.25,30.87,32.25,10909200,10.52
1994-08-09,30.50,31.00,30.50,30.87,5782800,10.07
1994-08-08,30.12,30.75,30.00,30.50,4919000,9.95
1994-08-05,29.87,30.00,29.75,29.87,3497600,9.75
1994-08-04,30.12,30.12,29.75,30.00,5040400,9.79
1994-08-03,30.00,30.25,29.75,29.87,5463200,9.75
1994-08-02,29.62,30.25,29.25,30.25,4915000,9.87
1994-08-01,29.50,29.75,29.37,29.62,4510200,9.67
1994-07-29,29.75,29.87,29.50,29.62,3287000,9.67
1994-07-28,29.50,29.75,29.37,29.75,2581800,9.71
1994-07-27,29.75,29.75,29.37,29.62,2334200,9.67
1994-07-26,29.87,29.87,29.62,29.75,3161000,9.71
1994-07-25,29.62,30.12,29.50,30.00,5248400,9.79
1994-07-22,29.62,29.75,29.50,29.62,2831400,9.67
1994-07-21,29.25,29.62,29.00,29.50,3653200,9.63
1994-07-20,29.50,29.62,29.25,29.37,2916000,9.58
1994-07-19,29.75,29.87,29.62,29.62,2475200,9.67
1994-07-18,29.62,29.87,29.37,29.75,2901200,9.71
1994-07-15,29.37,29.75,29.25,29.50,6726200,9.63
1994-07-14,29.25,29.75,29.12,29.62,4005800,9.67
1994-07-13,29.25,29.37,29.12,29.25,2679600,9.55
1994-07-12,29.37,29.37,29.00,29.12,3881000,9.50
1994-07-11,29.75,29.87,29.12,29.12,3832800,9.50
1994-07-08,29.75,29.87,29.37,29.50,3810200,9.63
1994-07-07,30.12,30.12,29.75,29.87,2348800,9.75
1994-07-06,29.75,30.12,29.75,30.00,2081200,9.79
1994-07-05,29.62,30.12,29.50,30.00,3859000,9.79
1994-07-01,29.87,30.37,29.75,29.87,3611200,9.75
1994-06-30,30.25,30.25,29.62,29.75,3114000,9.71
1994-06-29,30.37,30.62,30.00,30.12,2917600,9.83
1994-06-28,30.12,30.25,29.87,30.12,2726800,9.83
1994-06-27,30.12,30.50,30.00,30.25,3047400,9.87
1994-06-24,30.50,31.12,30.12,30.12,3507200,9.83
1994-06-23,30.62,30.75,30.50,30.50,3672800,9.95
1994-06-22,31.00,31.12,30.50,30.50,3602600,9.95
1994-06-21,30.87,31.37,30.75,31.00,4318200,10.12
1994-06-20,30.62,31.00,30.50,30.87,3312000,10.07
1994-06-17,31.00,31.12,30.50,30.75,11231800,10.03
1994-06-16,31.37,31.37,31.00,31.12,2518400,10.16
1994-06-15,31.37,31.62,31.25,31.37,2732400,10.24
1994-06-14,31.37,31.75,31.37,31.50,3681000,10.28
1994-06-13,31.25,31.50,31.12,31.25,2892800,10.20
1994-06-10,31.75,31.75,31.12,31.25,4520200,10.20
1994-06-09,31.12,31.87,31.12,31.75,6678000,10.36
1994-06-08,31.12,31.25,30.75,30.75,3987200,10.03
1994-06-07,30.75,31.25,30.75,31.00,5087200,10.12
1994-06-06,31.12,31.50,30.75,30.87,8923200,10.07
1994-06-03,30.50,31.00,30.25,31.00,5478400,10.12
1994-06-02,30.12,30.50,30.00,30.25,5121600,9.87
1994-06-01,30.37,30.50,30.12,30.37,5655800,9.82
1994-05-31,30.25,30.75,30.12,30.50,4487400,9.86
1994-05-27,30.50,30.62,30.25,30.50,3646400,9.86
1994-05-26,30.75,30.87,30.37,30.62,4547600,9.90
1994-05-25,30.62,31.25,30.37,30.75,6935200,9.94
1994-05-24,30.12,32.25,29.75,30.87,15690400,9.98
1994-05-23,30.00,30.25,29.87,30.25,3010600,9.78
1994-05-20,30.12,30.37,30.00,30.25,6313000,9.78
1994-05-19,30.62,30.75,30.12,30.50,3483800,9.86
1994-05-18,31.12,31.12,30.50,30.62,3788200,9.90
1994-05-17,30.50,31.25,30.37,31.00,4857400,10.02
1994-05-16,30.25,30.62,30.12,30.62,2512000,9.90
1994-05-13,30.37,30.37,29.87,30.25,2509400,9.78
1994-05-12,30.12,30.37,30.00,30.25,3714200,9.78
1994-05-11,30.62,30.75,29.87,29.87,3521600,9.66
1994-05-10,30.12,30.87,30.00,30.62,5674000,9.90
1994-05-09,29.87,30.50,29.75,29.87,4466600,9.66
1994-05-06,29.75,30.25,29.50,30.12,4806800,9.74
1994-05-05,30.37,30.50,30.00,30.00,2363800,9.70
1994-05-04,30.87,31.00,30.12,30.12,3460600,9.74
1994-05-03,31.50,31.62,30.50,30.62,6382200,9.90
1994-05-02,29.87,31.37,29.75,31.12,7388600,10.06
1994-04-29,29.87,30.25,29.50,29.62,4486400,9.58
1994-04-28,29.62,30.25,29.12,30.12,7738200,9.74
1994-04-26,30.87,31.00,30.12,31.00,5342800,10.02
1994-04-25,31.12,31.25,30.75,30.87,3850000,9.98
1994-04-22,31.00,31.25,30.62,31.00,5640400,10.02
1994-04-21,29.87,31.00,29.62,30.87,7975000,9.98
1994-04-20,28.50,29.37,28.50,29.37,8733400,9.50
1994-04-19,28.37,29.37,28.37,28.37,9280600,9.17
1994-04-18,28.37,29.12,28.12,28.75,6641600,9.30
1994-04-15,29.00,29.00,28.12,28.37,9218800,9.17
1994-04-14,29.00,29.37,28.87,29.00,5757000,9.38
1994-04-13,29.75,29.87,28.87,29.37,6730600,9.50
1994-04-12,29.87,30.12,29.50,29.62,5078800,9.58
1994-04-11,29.87,30.12,29.25,29.62,6275800,9.58
1994-04-08,29.62,30.25,29.62,30.00,4681800,9.70
1994-04-07,29.62,29.87,29.25,29.75,4246800,9.62
1994-04-06,30.12,30.37,29.62,29.62,4333400,9.58
1994-04-05,29.75,30.12,29.62,30.12,6623000,9.74
1994-04-04,28.87,29.75,28.62,29.12,9410400,9.42
1994-03-31,29.50,29.87,28.75,29.75,9042800,9.62
1994-03-30,30.25,30.25,29.50,29.50,8380800,9.54
1994-03-29,30.37,30.62,30.00,30.12,5006200,9.74
1994-03-28,30.37,30.37,30.00,30.37,4319000,9.82
1994-03-25,30.62,30.75,30.12,30.12,4105600,9.74
1994-03-24,30.00,30.62,30.00,30.25,8384800,9.78
1994-03-23,30.62,30.75,29.87,30.12,12834800,9.74
1994-03-22,31.50,31.50,30.37,30.50,9684000,9.86
1994-03-21,31.75,32.25,31.62,32.00,4124800,10.35
1994-03-18,31.50,31.75,31.25,31.75,10955400,10.27
1994-03-17,31.25,31.75,31.12,31.50,4714000,10.18
1994-03-16,31.50,31.75,31.12,31.25,4494000,10.10
1994-03-15,32.00,32.13,31.25,31.62,4359400,10.22
1994-03-14,32.38,32.38,31.87,32.00,2996200,10.35
1994-03-11,32.00,32.25,31.75,32.13,4276200,10.39
1994-03-10,32.50,32.50,31.75,31.87,4988200,10.30
1994-03-09,31.87,32.38,31.37,32.38,5343600,10.47
1994-03-08,32.13,32.25,31.50,31.75,3799400,10.27
1994-03-07,31.50,32.25,31.50,32.00,7562000,10.35
1994-03-04,31.37,31.50,30.75,31.00,6021000,10.02
1994-03-03,32.00,32.25,31.00,31.50,9060400,10.18
1994-03-02,31.25,32.00,31.00,32.00,5884800,10.35
1994-03-01,32.25,32.38,31.62,32.00,5695000,10.26
1994-02-28,32.63,32.88,32.38,32.38,5484600,10.38
1994-02-25,32.13,32.50,31.87,32.25,4812200,10.34
1994-02-24,32.50,32.50,31.75,31.87,7484400,10.21
1994-02-23,32.75,33.25,32.50,32.50,6403800,10.42
1994-02-22,33.00,33.13,32.38,32.63,6183600,10.46
1994-02-18,33.13,33.25,32.75,32.88,6419800,10.54
1994-02-17,33.63,33.63,32.88,33.13,6249400,10.62
1994-02-16,33.63,33.75,33.00,33.13,7056600,10.62
1994-02-15,33.75,34.00,33.50,33.75,6826000,10.82
1994-02-14,34.88,34.88,33.75,33.75,7108600,10.82
1994-02-11,34.63,35.38,34.50,34.88,4280200,11.18
1994-02-10,34.88,35.50,34.75,34.88,6697400,11.18
1994-02-09,34.63,34.88,34.38,34.88,3812600,11.18
1994-02-08,35.13,35.13,34.38,34.50,5798000,11.06
1994-02-07,34.88,35.38,34.88,35.13,6876800,11.26
1994-02-04,36.63,36.63,35.00,35.13,5636200,11.26
1994-02-03,36.25,36.75,35.38,36.50,5840800,11.70
1994-02-02,36.25,36.50,36.13,36.38,3783200,11.66
1994-02-01,36.38,36.50,36.13,36.25,4346400,11.62
1994-01-31,36.25,36.50,36.00,36.50,5386400,11.70
1994-01-28,36.00,36.50,35.63,36.00,5301600,11.54
1994-01-27,35.88,36.00,35.50,35.75,3647600,11.46
1994-01-26,35.38,36.00,35.38,35.88,5417200,11.50
1994-01-25,34.88,35.88,34.75,35.75,8206200,11.46
1994-01-24,35.00,35.25,34.50,34.75,6034200,11.14
1994-01-21,35.50,35.63,34.25,35.13,6840600,11.26
1994-01-20,35.63,35.88,35.38,35.75,5846600,11.46
1994-01-19,36.50,36.63,35.50,35.88,9199600,11.50
1994-01-18,36.63,37.13,36.50,36.63,5605000,11.74
1994-01-17,36.38,36.75,36.25,36.50,3756600,11.70
1994-01-14,36.63,37.00,36.25,36.50,4541800,11.70
1994-01-13,36.50,36.75,36.38,36.63,3513800,11.74
1994-01-12,37.13,37.13,36.50,36.63,4924000,11.74
1994-01-11,37.50,37.50,36.75,37.13,5016200,11.90
1994-01-10,37.25,37.63,36.88,37.50,6109600,12.02
1994-01-07,36.88,37.25,36.38,37.13,6936800,11.90
1994-01-06,37.38,37.50,36.50,36.63,7894400,11.74
1994-01-05,36.13,38.00,36.00,37.25,22252000,11.94
1994-01-04,35.63,36.13,35.38,36.00,7393600,11.54
1994-01-03,34.75,35.50,34.63,35.25,7587000,11.30
1993-12-31,34.63,34.75,34.38,34.38,4093400,11.02
1993-12-30,35.00,35.13,34.75,34.75,3891600,11.14
1993-12-29,35.50,35.63,34.75,35.13,6120600,11.26
1993-12-28,35.13,35.63,35.00,35.25,7246600,11.30
1993-12-27,34.63,35.25,34.50,35.25,7364600,11.30
1993-12-23,34.38,34.88,34.13,34.25,6111200,10.98
1993-12-22,34.25,34.38,33.75,34.13,5894600,10.94
1993-12-21,34.00,34.25,33.88,34.00,5290000,10.90
1993-12-20,33.88,34.13,33.63,33.88,6604600,10.86
1993-12-17,33.25,33.88,33.13,33.63,9384600,10.78
1993-12-16,33.13,33.25,32.88,33.13,5706600,10.62
1993-12-15,32.75,33.25,32.63,32.88,7165600,10.54
1993-12-14,32.88,32.88,32.63,32.63,4225400,10.46
1993-12-13,33.00,33.25,32.63,32.88,5426400,10.54
1993-12-10,33.00,33.13,32.38,33.00,9014200,10.58
1993-12-09,33.88,33.88,33.00,33.13,6362600,10.62
1993-12-08,34.00,34.13,33.63,33.75,3323200,10.82
1993-12-07,34.25,34.38,34.00,34.13,4507600,10.94
1993-12-06,34.25,34.50,34.00,34.25,7293600,10.98
1993-12-03,33.75,34.00,33.50,34.00,7170600,10.90
1993-12-02,34.00,34.13,33.63,33.63,5892600,10.78
1993-12-01,34.38,34.38,34.00,34.00,8116200,10.81
1993-11-30,33.88,34.25,33.63,34.25,7251400,10.89
1993-11-29,34.75,34.75,33.88,33.88,5769400,10.77
1993-11-26,34.75,34.75,34.50,34.50,1643000,10.97
1993-11-24,34.25,34.63,34.00,34.50,6547200,10.97
1993-11-23,33.88,34.25,33.75,34.25,8091800,10.89
1993-11-22,33.88,34.00,33.38,33.63,11299400,10.69
1993-11-19,34.63,35.50,34.50,35.13,11974600,11.17
1993-11-18,33.88,34.88,33.75,34.63,17191600,11.01
1993-11-17,34.13,34.13,33.50,34.00,10797000,10.81
1993-11-16,33.00,34.00,33.00,33.88,15164800,10.77
1993-11-15,32.75,33.13,32.63,32.75,11361000,10.41
1993-11-12,32.63,32.75,32.50,32.75,6396200,10.41
1993-11-11,32.63,32.88,32.50,32.50,8913200,10.33
1993-11-10,31.87,32.50,31.75,32.50,9224600,10.33
1993-11-09,32.00,32.13,31.75,31.87,4815200,10.13
1993-11-08,32.25,32.25,31.75,32.00,7011000,10.17
1993-11-05,32.25,32.38,32.00,32.13,4093000,10.21
1993-11-04,32.75,32.88,32.13,32.25,5987000,10.25
1993-11-03,32.00,33.00,31.87,32.88,15411800,10.45
1993-11-02,32.00,32.13,31.75,31.75,4832200,10.09
1993-11-01,32.13,32.38,32.00,32.00,5068600,10.17
1993-10-29,32.13,32.38,32.00,32.13,4390600,10.21
1993-10-28,32.13,32.13,31.25,32.13,4201000,10.21
1993-10-27,32.13,32.25,31.87,31.87,3494600,10.13
1993-10-26,32.13,32.25,32.00,32.13,3279200,10.21
1993-10-25,32.25,32.38,31.87,32.00,3951400,10.17
1993-10-22,32.25,32.50,32.13,32.38,5839600,10.29
1993-10-21,32.50,32.50,32.00,32.13,3852600,10.21
1993-10-20,32.25,32.50,31.75,32.38,5326200,10.29
1993-10-19,32.25,32.38,32.00,32.25,6868800,10.25
1993-10-18,31.37,32.88,31.25,32.25,10778000,10.25
1993-10-15,31.50,31.50,31.00,31.00,5355000,9.85
1993-10-14,31.00,31.62,30.87,31.37,6478600,9.97
1993-10-13,31.00,31.12,30.62,31.00,3744800,9.85
1993-10-12,31.25,31.37,30.75,30.87,4915200,9.81
1993-10-11,30.37,31.00,30.25,31.00,5820000,9.85
1993-10-08,30.25,30.37,30.00,30.25,3200000,9.62
1993-10-07,30.25,30.37,29.75,30.25,4008800,9.62
1993-10-06,30.50,30.50,30.00,30.25,5044600,9.62
1993-10-05,30.62,30.75,30.25,30.75,3862400,9.77
1993-10-04,31.12,31.12,30.37,30.50,3255000,9.69
1993-10-01,30.75,31.12,30.62,31.00,3929200,9.85
1993-09-30,30.62,31.12,30.50,30.75,3640800,9.77
1993-09-29,30.87,31.00,30.50,30.62,4101800,9.73
1993-09-28,31.37,31.37,30.00,30.87,2877600,9.81
1993-09-27,31.62,31.87,31.00,31.25,3593800,9.93
1993-09-24,31.75,31.87,31.50,31.62,2921200,10.05
1993-09-23,31.75,32.00,31.37,31.87,4704600,10.13
1993-09-22,31.62,31.75,31.00,31.50,4300000,10.01
1993-09-21,30.62,31.50,30.62,31.50,6757000,10.01
1993-09-20,31.37,31.50,30.50,30.50,4675600,9.69
1993-09-17,31.25,31.75,31.25,31.37,9402000,9.97
1993-09-16,32.13,32.13,31.37,31.75,3164800,10.09
1993-09-15,31.87,32.13,31.50,32.00,5762200,10.17
1993-09-14,31.37,32.13,31.37,32.13,5883200,10.21
1993-09-13,31.75,31.87,31.25,31.37,4156600,9.97
1993-09-10,32.00,32.00,31.75,31.87,3240600,10.13
1993-09-09,31.75,32.25,31.62,32.00,3536800,10.17
1993-09-08,32.00,32.00,31.25,31.75,5098800,10.09
1993-09-07,33.00,33.13,32.00,32.25,4334600,10.25
1993-09-03,33.13,33.13,32.63,32.88,6876400,10.45
1993-09-02,32.38,33.25,32.38,33.13,12838000,10.53
1993-09-01,31.87,32.00,31.62,31.87,5313000,10.04
1993-08-31,31.87,32.25,31.62,31.87,6856800,10.04
1993-08-30,32.88,32.88,31.75,31.87,5231400,10.04
1993-08-27,32.63,32.88,32.50,32.88,3580600,10.36
1993-08-26,31.87,33.00,31.62,32.63,5936200,10.28
1993-08-25,32.38,32.38,31.75,31.75,5292600,10.00
1993-08-24,32.38,32.50,32.13,32.25,4890000,10.16
1993-08-23,32.63,32.75,31.87,32.50,5882800,10.24
1993-08-20,33.13,33.25,32.25,32.75,8383600,10.32
1993-08-19,32.88,33.75,32.75,33.13,15104000,10.44
1993-08-18,31.75,32.63,31.62,32.50,17597000,10.24
1993-08-17,29.75,31.00,29.62,30.87,9822200,9.73
1993-08-16,28.75,29.50,28.62,29.50,6553000,9.29
1993-08-13,28.75,29.25,28.62,28.75,7218800,9.06
1993-08-12,29.50,29.62,28.87,28.87,8019600,9.10
1993-08-11,30.12,30.12,29.25,29.62,8595600,9.33
1993-08-10,30.50,30.62,30.00,30.00,7051200,9.45
1993-08-09,30.75,30.87,30.50,30.62,5463800,9.65
1993-08-06,31.00,31.00,30.50,30.75,4702400,9.69
1993-08-05,31.12,31.25,30.50,30.75,5147200,9.69
1993-08-04,31.12,31.50,31.00,31.00,8150200,9.77
1993-08-03,30.75,31.25,30.75,31.12,7312600,9.80
1993-08-02,30.62,30.87,30.50,30.75,8248600,9.69
1993-07-30,30.50,30.62,30.50,30.62,9143000,9.65
1993-07-29,30.75,30.87,30.50,30.50,18793600,9.61
1993-07-28,31.00,31.25,30.25,30.75,24934400,9.69
1993-07-27,32.13,32.25,31.75,32.13,7062000,10.12
1993-07-26,32.75,33.00,32.13,32.13,4470000,10.12
1993-07-23,32.38,32.88,32.38,32.63,3291600,10.28
1993-07-22,33.00,33.13,32.25,32.38,4376800,10.20
1993-07-21,33.25,33.63,32.88,33.00,5413400,10.40
1993-07-20,32.88,34.13,32.75,33.25,6989600,10.48
1993-07-19,33.00,33.13,31.75,32.13,8361800,10.12
1993-07-16,33.38,33.50,33.00,33.13,7455800,10.44
1993-07-15,34.13,34.25,33.50,33.75,7031200,10.63
1993-07-14,34.50,34.88,34.38,34.75,3266600,10.95
1993-07-13,34.25,34.75,34.13,34.50,4417400,10.87
1993-07-12,34.50,34.63,34.38,34.50,2885600,10.87
1993-07-09,34.75,34.88,34.38,34.75,3910800,10.95
1993-07-08,34.38,35.38,34.25,34.75,5284000,10.95
1993-07-07,34.38,34.75,34.13,34.25,4515600,10.79
1993-07-06,34.88,35.13,34.25,34.25,3556600,10.79
1993-07-02,34.88,35.00,34.50,34.50,3925800,10.87
1993-07-01,35.00,35.25,34.38,35.00,7380800,11.03
1993-06-30,36.63,37.00,35.25,35.50,4355200,11.18
1993-06-29,35.50,36.88,35.50,36.75,3317600,11.58
1993-06-28,36.63,36.75,35.63,35.88,3234000,11.30
1993-06-25,36.50,36.75,36.13,36.50,1957200,11.50
1993-06-24,36.00,36.63,36.00,36.38,4028400,11.46
1993-06-23,35.88,36.25,35.75,36.00,4299800,11.34
1993-06-22,36.88,37.00,36.00,36.25,4692600,11.42
1993-06-21,37.25,37.38,36.88,37.00,2831000,11.66
1993-06-18,38.13,38.25,37.00,37.00,7130200,11.66
1993-06-17,38.50,38.88,38.38,38.63,3102200,12.17
1993-06-16,38.13,38.50,37.75,38.50,3645800,12.13
1993-06-15,38.88,38.88,37.88,38.00,3780800,11.97
1993-06-14,38.75,39.13,38.63,39.00,3709000,12.29
1993-06-11,38.00,38.63,37.75,38.63,4030000,12.17
1993-06-10,36.75,37.75,36.75,37.63,3986000,11.86
1993-06-09,36.63,37.00,36.38,36.75,2842000,11.58
1993-06-08,36.50,36.88,36.38,36.50,3609600,11.50
1993-06-07,36.75,36.88,36.38,36.63,3072400,11.54
1993-06-04,36.63,36.88,36.25,36.63,3144600,11.54
1993-06-03,36.88,37.38,36.75,36.88,3326400,11.62
1993-06-02,37.63,37.88,36.88,37.25,3355200,11.74
1993-06-01,38.38,38.38,38.00,38.13,3440800,11.93
1993-05-28,37.88,38.75,37.38,38.25,3414000,11.97
1993-05-27,39.13,39.38,37.63,37.75,3966600,11.82
1993-05-26,38.38,39.13,37.75,39.00,3918400,12.21
1993-05-25,38.13,38.38,37.88,38.13,2335400,11.93
1993-05-24,38.13,38.50,37.88,38.38,2723400,12.01
1993-05-21,38.63,39.13,38.13,38.13,5262800,11.93
1993-05-20,38.88,39.25,38.63,39.13,4936600,12.25
1993-05-19,38.63,39.00,38.13,38.88,6110800,12.17
1993-05-18,38.88,38.88,37.38,38.38,5420200,12.01
1993-05-17,38.25,38.88,37.50,38.63,6190400,12.09
1993-05-14,36.38,37.38,36.25,37.38,3176000,11.70
1993-05-13,36.13,36.63,35.75,36.25,3779000,11.35
1993-05-12,37.75,37.75,36.63,36.75,3839200,11.50
1993-05-11,37.88,38.00,37.25,37.63,3224200,11.78
1993-05-10,37.50,38.13,37.38,37.75,4100200,11.82
1993-05-07,37.63,37.75,37.13,37.13,2479200,11.62
1993-05-06,38.00,38.13,37.25,37.50,4383200,11.74
1993-05-05,38.25,38.88,38.13,38.25,5738600,11.97
1993-05-04,38.38,39.00,38.00,38.38,6390400,12.01
1993-05-03,37.25,38.25,37.13,38.25,7063200,11.97
1993-04-30,37.13,37.75,36.88,37.00,4742600,11.58
1993-04-29,37.38,37.38,36.63,37.00,2758600,11.58
1993-04-28,37.50,37.63,36.88,37.38,6685600,11.70
1993-04-27,36.13,37.50,36.13,37.13,8839600,11.62
1993-04-26,35.63,36.38,35.50,36.13,4268600,11.31
1993-04-23,35.13,36.00,35.13,36.00,4028600,11.27
1993-04-22,36.75,36.75,34.88,35.13,5651400,11.00
1993-04-21,37.50,37.50,36.63,36.75,5332400,11.50
1993-04-20,36.38,37.50,36.13,37.50,10209600,11.74
1993-04-19,34.00,36.00,34.00,35.88,6330600,11.23
1993-04-16,33.25,34.00,33.00,34.00,7340000,10.64
1993-04-15,33.75,33.88,33.00,33.13,5883400,10.37
1993-04-14,34.00,34.13,33.63,33.75,3934000,10.56
1993-04-13,34.38,34.75,33.63,33.88,5618800,10.60
1993-04-12,33.25,34.50,33.13,34.25,5855800,10.72
1993-04-08,34.00,34.00,33.00,33.13,5919800,10.37
1993-04-07,33.75,34.25,33.63,33.88,4833400,10.60
1993-04-06,34.00,34.25,33.63,33.88,4999400,10.60
1993-04-05,34.63,34.63,33.75,34.13,6102800,10.68
1993-04-02,34.25,34.38,33.75,34.00,8572000,10.64
1993-04-01,35.13,35.25,34.38,34.38,7749600,10.76
1993-03-31,36.50,37.00,35.00,35.38,11166000,11.07
1993-03-30,34.75,36.00,34.25,35.88,8173000,11.23
1993-03-29,34.25,34.88,33.88,34.50,7661600,10.80
1993-03-26,35.38,35.50,33.75,34.00,10998400,10.64
1993-03-25,34.63,35.75,34.25,35.50,9019200,11.11
1993-03-24,33.88,35.00,33.25,34.75,26131000,10.88
1993-03-23,36.13,37.50,36.13,37.00,6446200,11.58
1993-03-22,35.75,36.00,35.00,35.75,8479800,11.19
1993-03-19,36.50,36.63,35.75,36.13,10250800,11.31
1993-03-18,36.63,36.75,36.13,36.38,9347000,11.39
1993-03-17,37.50,37.63,36.38,36.63,8071200,11.47
1993-03-16,38.13,38.38,37.50,37.75,4820000,11.82
1993-03-15,39.38,39.50,38.50,38.63,3254000,12.09
1993-03-12,38.50,39.25,38.13,39.13,4236200,12.25
1993-03-11,39.75,41.00,39.00,39.25,6056800,12.29
1993-03-10,38.50,40.00,38.50,40.00,7843600,12.52
1993-03-09,38.13,38.25,37.63,38.13,4423200,11.93
1993-03-08,37.50,38.25,37.00,38.25,5432200,11.97
1993-03-05,37.63,38.25,37.25,37.50,4860800,11.74
1993-03-04,38.75,38.88,37.63,37.75,4256800,11.82
1993-03-03,38.88,38.88,38.38,38.63,3753000,12.09
1993-03-02,39.13,39.13,38.50,38.88,4676400,12.17
1993-03-01,39.25,39.88,38.75,39.50,5676600,12.29
1993-02-26,38.75,38.75,38.25,38.50,3510200,11.97
1993-02-25,38.13,38.50,37.75,38.38,5727400,11.94
1993-02-24,37.50,38.63,37.38,38.38,7753400,11.94
1993-02-23,36.75,38.13,36.00,37.63,9224000,11.70
1993-02-22,37.25,37.38,35.75,36.63,9807800,11.39
1993-02-19,38.13,38.25,36.38,36.88,9102000,11.47
1993-02-18,38.13,38.25,37.00,37.88,8465000,11.78
1993-02-17,37.88,38.00,37.13,37.50,9174600,11.66
1993-02-16,38.75,39.00,37.50,37.88,10724400,11.78
1993-02-12,40.75,40.88,40.00,40.38,5016000,12.56
1993-02-11,40.75,41.00,40.25,40.75,5995600,12.67
1993-02-10,39.50,40.25,38.63,40.25,6864200,12.52
1993-02-09,38.63,39.38,38.25,39.13,5784800,12.17
1993-02-08,38.38,39.38,38.38,38.50,6084400,11.97
1993-02-05,38.00,38.50,37.38,38.38,7077800,11.94
1993-02-04,39.50,39.50,37.75,38.00,8004200,11.82
1993-02-03,37.63,39.25,37.38,39.13,12326600,12.17
1993-02-02,38.25,38.38,37.25,37.63,15783800,11.70
1993-02-01,39.63,39.88,38.75,38.88,8558000,12.09
1993-01-29,40.50,40.63,39.88,40.38,4251200,12.56
1993-01-28,40.50,40.88,40.13,40.50,5148000,12.60
1993-01-27,39.63,40.38,39.50,40.25,8476400,12.52
1993-01-26,41.25,41.38,39.50,39.50,12080200,12.29
1993-01-25,41.88,41.88,41.13,41.25,4668000,12.83
1993-01-22,42.25,42.63,41.88,42.38,4202000,13.18
1993-01-21,41.63,42.00,41.38,42.00,4966400,13.06
1993-01-20,41.00,41.88,40.75,41.25,5962600,12.83
1993-01-19,41.50,41.50,40.63,40.75,6921000,12.67
1993-01-18,41.88,42.25,41.38,41.38,4081400,12.87
1993-01-15,42.13,42.88,41.63,41.75,8125800,12.99
1993-01-14,43.25,43.38,41.25,42.00,9375200,13.06
1993-01-13,43.00,43.50,42.50,43.38,3468000,13.49
1993-01-12,43.25,43.38,42.13,42.75,4168600,13.30
1993-01-11,42.38,43.88,42.13,43.25,4861800,13.45
1993-01-08,41.38,42.63,41.13,42.50,6289600,13.22
1993-01-07,42.00,42.25,41.25,41.50,6981600,12.91
1993-01-06,43.00,43.13,41.63,42.00,8534000,13.06
1993-01-05,43.88,43.88,42.50,43.13,4486800,13.41
1993-01-04,43.88,44.13,43.38,43.88,5390000,13.65
1992-12-31,43.88,44.13,43.38,43.38,3733800,13.49
1992-12-30,44.25,44.38,43.50,44.00,3299000,13.68
1992-12-29,44.75,45.13,44.00,44.13,3014800,13.73
1992-12-28,44.75,45.00,44.25,44.63,2645200,13.88
1992-12-24,45.00,45.13,44.50,44.75,2510800,13.92
1992-12-23,45.75,46.00,44.88,45.00,5771600,14.00
1992-12-22,47.38,47.50,46.00,46.75,2932000,14.54
1992-12-21,46.88,47.63,46.75,47.50,3155400,14.77
1992-12-18,47.00,47.00,46.25,46.88,8622200,14.58
1992-12-17,46.63,46.88,46.13,46.50,2852800,14.46
1992-12-16,46.88,47.13,46.25,46.50,2835200,14.46
1992-12-15,47.25,47.38,46.50,46.75,2758800,14.54
1992-12-14,47.38,47.75,47.13,47.38,2299000,14.74
1992-12-11,47.13,47.50,47.00,47.50,2584200,14.77
1992-12-10,47.38,47.50,46.75,47.13,3503400,14.66
1992-12-09,47.00,47.63,46.88,47.63,5076800,14.81
1992-12-08,46.50,47.13,46.50,46.75,4390600,14.54
1992-12-07,45.88,46.50,45.25,46.50,3795600,14.46
1992-12-04,45.75,46.25,45.63,45.75,3399000,14.23
1992-12-03,45.63,45.88,45.13,45.88,2891600,14.27
1992-12-02,45.75,45.88,45.38,45.63,2698000,14.19
1992-12-01,45.13,45.75,45.00,45.75,3343200,14.15
1992-11-30,45.75,45.75,44.88,45.13,3577200,13.96
1992-11-27,45.50,45.88,45.38,45.75,1656200,14.15
1992-11-25,45.25,45.50,45.00,45.38,3405600,14.04
1992-11-24,45.25,45.50,44.88,45.13,3916600,13.96
1992-11-23,46.00,46.13,45.13,45.38,3486600,14.04
1992-11-20,46.63,46.63,46.13,46.13,5041600,14.27
1992-11-19,46.63,46.63,46.00,46.25,3371000,14.31
1992-11-18,46.13,46.63,46.00,46.50,3594400,14.38
1992-11-17,45.63,45.88,45.13,45.88,2989000,14.19
1992-11-16,45.50,45.75,45.13,45.50,2767000,14.07
1992-11-13,45.63,45.75,44.50,45.50,4620600,14.07
1992-11-12,45.25,46.13,45.25,45.75,6760000,14.15
1992-11-11,43.13,45.00,43.00,44.88,8152400,13.88
1992-11-10,42.63,43.13,42.25,42.88,4594000,13.26
1992-11-09,42.00,42.63,41.75,42.13,4562800,13.03
1992-11-06,42.13,42.13,41.38,42.13,6094000,13.03
1992-11-05,43.00,43.38,42.00,42.25,5654800,13.07
1992-11-04,43.75,44.00,42.75,43.00,3631800,13.30
1992-11-03,44.88,45.00,43.75,44.00,3706600,13.61
1992-11-02,43.75,45.00,43.38,44.63,4947800,13.80
1992-10-30,43.75,44.38,43.63,43.88,5262400,13.57
1992-10-29,43.38,44.00,42.75,43.38,4745600,13.42
1992-10-28,43.13,43.50,43.00,43.50,4720600,13.46
1992-10-27,43.38,43.50,42.63,43.13,4353000,13.34
1992-10-26,41.13,43.00,41.13,43.00,5208400,13.30
1992-10-23,41.50,41.63,40.63,41.13,7329400,12.72
1992-10-22,42.00,42.00,41.25,41.75,5209600,12.91
1992-10-21,41.63,42.25,41.00,42.00,11725200,12.99
1992-10-20,44.63,44.88,42.00,42.13,7949600,13.03
1992-10-19,42.63,44.25,42.38,44.25,5735600,13.69
1992-10-16,43.75,43.88,42.38,42.50,7710400,13.15
1992-10-15,43.13,44.38,43.13,43.88,4871600,13.57
1992-10-14,42.75,44.13,42.63,43.50,6095400,13.46
1992-10-13,41.63,43.00,41.38,42.63,7187200,13.19
1992-10-12,41.38,42.25,41.38,41.75,6427000,12.91
1992-10-09,42.25,42.38,41.13,41.13,5409200,12.72
1992-10-08,42.50,42.75,41.75,42.25,5700200,13.07
1992-10-07,42.50,43.00,42.00,42.38,4550400,13.11
1992-10-06,43.13,43.25,41.88,42.38,6066200,13.11
1992-10-05,42.50,43.00,40.50,42.88,9420200,13.26
1992-10-02,44.13,44.38,42.88,43.00,5703800,13.30
1992-10-01,44.75,45.00,44.00,44.13,5147600,13.65
1992-09-30,44.50,44.75,44.13,44.50,4369400,13.76
1992-09-29,43.13,44.38,43.00,44.00,5272400,13.61
1992-09-28,43.25,43.38,42.25,43.25,7626400,13.38
1992-09-25,45.00,45.13,42.25,43.75,11897000,13.53
1992-09-24,46.50,46.63,45.13,45.63,8781600,14.11
1992-09-23,46.50,46.88,46.38,46.75,3022600,14.46
1992-09-22,46.63,47.00,46.25,46.63,4062600,14.42
1992-09-21,47.13,47.38,46.38,46.50,4594800,14.38
1992-09-18,46.38,47.63,46.00,47.38,8506800,14.66
1992-09-17,47.25,47.50,46.75,47.00,3148400,14.54
1992-09-16,47.25,47.75,46.75,47.00,5104600,14.54
1992-09-15,48.25,48.63,47.25,47.50,3818200,14.69
1992-09-14,48.63,48.75,47.38,48.63,4190200,15.04
1992-09-11,48.00,48.13,47.50,48.00,2598200,14.85
1992-09-10,48.38,48.50,47.88,47.88,2874000,14.81
1992-09-09,48.13,48.38,47.88,48.13,2730800,14.89
1992-09-08,49.00,49.13,48.00,48.25,2964400,14.92
1992-09-04,48.38,49.88,48.13,49.00,2513800,15.16
1992-09-03,48.38,49.25,48.25,48.25,5826600,14.92
1992-09-02,48.50,48.63,47.75,48.00,4647200,14.85
1992-09-01,48.63,49.25,48.13,48.25,4439600,14.92
1992-08-31,49.00,49.00,48.38,48.63,3710200,15.04
1992-08-28,49.75,49.88,48.88,49.38,5200600,15.20
1992-08-27,51.13,51.25,49.75,49.88,2363800,15.35
1992-08-26,51.13,51.50,50.75,50.88,1747000,15.66
1992-08-25,50.38,51.00,50.25,51.00,2359000,15.70
1992-08-24,50.38,50.88,49.88,50.38,2720000,15.50
1992-08-21,51.88,52.00,50.63,50.75,4694600,15.62
1992-08-20,51.50,51.88,51.38,51.75,2171600,15.93
1992-08-19,52.25,52.38,51.50,51.63,2536800,15.89
1992-08-18,51.88,52.38,51.75,52.13,2387200,16.04
1992-08-17,52.63,53.00,52.00,52.00,2493400,16.00
1992-08-14,52.13,52.88,51.88,52.88,1894600,16.27
1992-08-13,52.38,52.63,51.63,52.00,2275000,16.00
1992-08-12,52.25,52.38,51.38,51.38,2394000,15.81
1992-08-11,52.25,52.25,51.50,52.00,2319800,16.00
1992-08-10,52.00,52.38,51.88,52.00,1758000,16.00
1992-08-07,52.13,53.13,52.00,52.13,3161800,16.04
1992-08-06,52.38,52.63,52.00,52.00,2629000,16.00
1992-08-05,52.38,52.63,52.25,52.63,1861000,16.20
1992-08-04,53.00,53.38,52.63,53.13,3656600,16.35
1992-08-03,51.75,52.88,51.63,52.88,3643400,16.27
1992-07-31,51.88,51.88,51.50,51.88,1767800,15.97
1992-07-30,51.25,51.88,51.13,51.88,2286600,15.97
1992-07-29,51.25,51.75,51.00,51.25,3433800,15.77
1992-07-28,51.13,51.75,50.88,51.00,3124400,15.70
1992-07-27,49.25,51.13,49.25,50.88,4364000,15.66
1992-07-24,48.63,49.25,48.63,49.25,1877600,15.16
1992-07-23,49.50,49.63,48.75,49.13,1772000,15.12
1992-07-22,48.75,49.50,48.63,49.38,2486800,15.20
1992-07-21,49.63,49.75,48.75,49.13,3252200,15.12
1992-07-20,49.00,49.88,48.75,49.38,3356200,15.20
1992-07-17,50.00,50.13,49.75,50.00,3474800,15.39
1992-07-16,49.63,50.38,49.50,50.13,2573800,15.43
1992-07-15,49.88,50.25,49.50,49.88,2608400,15.35
1992-07-14,50.25,50.25,49.63,50.00,2736800,15.39
1992-07-13,50.63,50.63,50.13,50.38,2156200,15.50
1992-07-10,51.00,51.13,50.38,50.38,1865400,15.50
1992-07-09,50.88,51.25,50.63,50.88,3300400,15.66
1992-07-08,50.38,51.00,50.25,50.88,3263400,15.66
1992-07-07,51.00,51.13,50.00,50.25,3938000,15.46
1992-07-06,49.75,51.00,49.50,51.00,3831400,15.70
1992-07-02,49.75,50.00,49.00,49.50,3445000,15.23
1992-07-01,49.00,49.75,48.88,49.63,4150600,15.27
1992-06-30,49.00,49.00,48.13,48.75,2903800,15.00
1992-06-29,47.63,49.00,47.50,48.88,2817600,15.04
1992-06-26,47.13,47.63,47.00,47.50,3142200,14.62
1992-06-25,48.50,48.63,47.50,47.88,3668600,14.74
1992-06-24,49.13,49.50,48.00,48.13,3679600,14.81
1992-06-23,50.00,50.13,49.00,49.50,6397200,15.23
1992-06-22,48.88,50.63,48.75,50.50,7100000,15.54
1992-06-19,47.88,48.63,47.75,48.25,6200000,14.85
1992-06-18,47.25,48.25,47.13,47.75,3581200,14.70
1992-06-17,48.13,48.50,47.13,47.25,5373800,14.54
1992-06-16,49.25,49.50,48.75,48.75,2411200,15.00
1992-06-15,48.88,49.88,48.63,49.00,2228000,15.08
1992-06-12,49.63,49.75,49.13,49.25,2750000,15.16
1992-06-11,48.13,49.50,47.75,49.25,4762400,15.16
1992-06-10,48.63,49.00,47.88,48.00,3705800,14.77
1992-06-09,49.13,49.25,48.50,48.75,2922600,15.00
1992-06-08,49.63,49.75,48.50,49.13,2428800,15.12
1992-06-05,49.88,50.25,48.63,49.38,3943200,15.20
1992-06-04,49.75,50.00,49.25,49.88,3552800,15.35
1992-06-03,50.00,50.63,49.63,49.63,4787600,15.27
1992-06-02,51.00,51.13,49.50,49.63,5535200,15.27
1992-06-01,50.00,51.38,49.50,51.38,4240400,15.74
1992-05-29,51.00,51.25,50.13,50.38,3758800,15.44
1992-05-28,49.13,51.00,49.00,51.00,3458600,15.63
1992-05-27,49.50,49.75,49.13,49.50,3425800,15.17
1992-05-26,50.88,50.88,49.25,49.63,4735400,15.21
1992-05-22,148.88,153.00,148.88,152.63,6691200,15.59
1992-05-21,147.00,148.38,147.00,148.00,4386600,15.11
1992-05-20,149.13,149.50,148.25,148.38,4160400,15.15
1992-05-19,146.00,149.75,145.75,149.00,5665200,15.22
1992-05-18,145.25,146.38,145.13,145.63,3745200,14.87
1992-05-15,145.00,145.75,144.75,144.88,6320400,14.80
1992-05-14,147.13,147.25,145.00,145.88,4538400,14.90
1992-05-13,148.13,148.38,147.13,147.88,2892000,15.10
1992-05-12,149.50,149.75,147.50,148.00,4787400,15.11
1992-05-11,148.50,149.13,148.25,149.13,2589000,15.23
1992-05-08,148.25,148.50,147.25,148.25,3006000,15.14
1992-05-07,146.63,148.13,146.63,148.00,3318000,15.11
1992-05-06,148.13,148.75,146.63,146.63,4390200,14.97
1992-05-05,147.75,148.00,147.25,147.75,4475400,15.09
1992-05-04,145.00,147.88,144.88,147.50,5294400,15.06
1992-05-01,144.25,144.38,142.13,143.88,5375400,14.69
1992-04-30,143.88,145.00,143.25,145.00,5817000,14.81
1992-04-29,141.88,143.75,141.75,143.75,6189600,14.68
1992-04-28,141.38,142.00,139.25,141.13,5837400,14.41
1992-04-27,139.50,141.88,138.88,141.25,5482800,14.43
1992-04-24,141.00,142.00,140.13,140.50,5956800,14.35
1992-04-23,142.38,142.75,136.50,139.75,14285400,14.27
1992-04-22,145.25,145.50,142.13,142.63,5413800,14.57
1992-04-21,144.63,145.50,143.13,145.00,5950800,14.81
1992-04-20,146.25,147.00,144.13,144.38,6947400,14.74
1992-04-16,151.00,151.13,147.50,148.88,8263800,15.20
1992-04-15,155.25,155.25,149.88,151.25,6964200,15.45
1992-04-14,153.75,155.75,153.13,155.25,4971600,15.86
1992-04-13,152.00,153.75,151.00,153.25,4685400,15.65
1992-04-10,151.88,152.75,150.88,152.38,4413600,15.56
1992-04-09,147.00,150.63,146.50,150.13,5643000,15.33
1992-04-08,146.13,146.63,145.00,146.50,6888600,14.96
1992-04-07,149.63,149.88,146.50,146.63,2884800,14.97
1992-04-06,148.75,150.13,148.63,149.38,3491400,15.26
1992-04-03,146.63,149.50,146.50,147.88,4041600,15.10
1992-04-02,149.50,150.00,146.38,147.25,4824600,15.04
1992-04-01,147.13,149.75,146.50,149.63,5131200,15.28
1992-03-31,147.00,148.88,147.00,147.13,3376200,15.03
1992-03-30,145.50,148.00,145.38,147.00,3396000,15.01
1992-03-27,147.50,147.63,145.25,145.88,5145600,14.90
1992-03-26,150.13,150.25,147.75,148.00,3183000,15.11
1992-03-25,150.50,151.38,149.75,150.00,4342800,15.32
1992-03-24,148.00,150.25,147.25,150.00,4218600,15.32
1992-03-23,147.13,147.63,146.00,147.25,3577800,15.04
1992-03-20,148.13,148.38,146.13,147.13,7600200,15.03
1992-03-19,148.75,148.88,147.75,148.25,2808600,15.14
1992-03-18,149.63,150.25,148.00,148.00,3333600,15.11
1992-03-17,147.63,149.88,147.63,149.75,3781800,15.29
1992-03-16,147.63,147.75,146.00,147.50,4069200,15.06
1992-03-13,148.75,149.00,146.00,147.75,5226600,15.09
1992-03-12,150.13,150.38,146.75,147.50,5885400,15.06
1992-03-11,151.50,151.88,150.00,150.38,3451800,15.36
1992-03-10,151.38,153.00,151.38,152.13,4599600,15.54
1992-03-09,150.25,152.00,150.25,151.38,3864000,15.46
1992-03-06,151.38,152.25,149.50,150.00,5069400,15.32
1992-03-05,151.00,152.88,151.00,151.25,4795200,15.45
1992-03-04,153.88,154.00,149.88,151.25,8169600,15.45
1992-03-03,156.88,157.00,153.88,153.88,4441800,15.72
1992-03-02,157.50,158.00,156.38,156.88,3818400,16.02
1992-02-28,158.50,158.75,156.25,157.63,4413000,16.03
1992-02-27,159.13,160.00,157.75,158.38,7018200,16.10
1992-02-26,154.88,159.25,154.00,158.63,11497800,16.13
1992-02-25,150.88,152.50,150.63,152.50,4951200,15.51
1992-02-24,146.00,150.00,146.00,149.50,3964200,15.20
1992-02-21,147.50,148.50,144.75,146.25,6664800,14.87
1992-02-20,145.63,148.25,145.63,147.25,6163800,14.97
1992-02-19,145.88,146.00,143.50,144.13,8365200,14.65
1992-02-18,149.25,150.00,146.00,146.00,5519400,14.85
1992-02-14,150.25,150.38,148.13,148.25,6511200,15.07
1992-02-13,153.00,153.25,150.38,151.00,4071600,15.35
1992-02-12,153.13,154.25,152.25,153.63,3828600,15.62
1992-02-11,153.88,154.38,152.88,153.88,2913000,15.65
1992-02-10,153.50,155.25,153.50,153.75,3387000,15.63
1992-02-07,156.50,156.75,152.75,153.50,4144200,15.61
1992-02-06,157.63,157.75,154.25,156.00,4768200,15.86
1992-02-05,159.88,160.88,157.38,158.13,7005000,16.08
1992-02-04,154.13,158.88,154.13,158.88,5380800,16.15
1992-02-03,157.25,158.63,154.00,154.38,5531400,15.70
1992-01-31,156.38,158.38,156.25,157.13,4929000,15.98
1992-01-30,152.88,155.50,152.38,155.25,4089600,15.79
1992-01-29,153.00,156.75,152.00,152.38,7265400,15.49
1992-01-28,151.75,154.00,150.63,153.00,5275200,15.56
1992-01-27,154.00,154.38,151.50,152.00,4195200,15.46
1992-01-24,154.75,156.00,153.38,153.50,5355600,15.61
1992-01-23,155.50,157.25,154.50,155.00,5917800,15.76
1992-01-22,151.50,154.88,151.38,154.88,4950600,15.75
1992-01-21,153.88,153.88,149.00,151.50,6322800,15.40
1992-01-20,154.00,155.25,153.25,153.50,5278200,15.61
1992-01-17,151.13,153.75,151.13,153.75,11780400,15.63
1992-01-16,151.25,154.75,150.38,154.13,13678800,15.67
1992-01-15,160.13,160.25,155.50,156.13,8664000,15.88
1992-01-14,159.75,160.38,157.50,160.13,6818400,16.28
1992-01-13,162.75,162.88,159.00,160.13,5948400,16.28
1992-01-10,165.63,166.25,162.75,163.00,3864000,16.57
1992-01-09,166.88,167.25,165.25,166.50,4496400,16.93
1992-01-08,166.25,167.63,166.00,166.75,4449600,16.95
1992-01-07,166.50,166.88,165.75,166.75,3300600,16.95
1992-01-06,168.75,169.13,166.38,167.25,5422200,17.01
1992-01-03,165.63,169.75,165.63,168.88,4588800,17.17
1992-01-02,166.00,166.75,164.00,166.38,4906200,16.92
1991-12-31,166.13,167.00,164.13,166.50,5239200,16.93
1991-12-30,165.13,166.75,164.63,166.25,4542600,16.90
1991-12-27,163.88,165.75,162.75,165.38,3122400,16.82
1991-12-26,158.88,164.75,158.63,164.13,2778000,16.69
1991-12-24,159.75,161.00,158.75,158.88,2886600,16.15
1991-12-23,154.63,160.25,154.63,160.00,4823400,16.27
1991-12-20,154.63,155.38,153.63,154.75,9483000,15.73
1991-12-19,151.63,153.88,151.25,153.50,3330000,15.61
1991-12-18,150.88,152.38,150.75,152.13,3213600,15.47
1991-12-17,149.88,151.50,149.25,151.38,3065400,15.39
1991-12-16,149.00,150.88,148.63,150.00,2380200,15.25
1991-12-13,150.50,150.88,148.88,149.00,3526200,15.15
1991-12-12,149.63,150.25,148.00,149.25,3367200,15.18
1991-12-11,151.00,151.25,147.75,149.50,4812600,15.20
1991-12-10,151.13,152.00,149.75,150.75,3558600,15.33
1991-12-09,151.00,152.38,150.25,151.38,2937000,15.39
1991-12-06,148.25,151.25,148.13,151.00,3639600,15.35
1991-12-05,150.38,150.88,148.88,149.38,3169800,15.19
1991-12-04,150.13,151.25,148.50,150.63,3323400,15.32
1991-12-03,148.00,150.50,147.25,150.25,4714200,15.28
1991-12-02,144.50,148.25,141.50,148.13,5344800,15.06
1991-11-29,144.00,146.50,143.75,146.38,2022600,14.82
1991-11-27,143.25,144.25,142.75,143.88,2964600,14.57
1991-11-26,145.00,145.00,141.00,143.25,7431600,14.50
1991-11-25,143.88,146.00,143.00,145.25,4273200,14.71
1991-11-22,144.63,144.63,143.00,144.13,5268000,14.59
1991-11-21,143.50,145.25,143.00,144.50,7623000,14.63
1991-11-20,143.00,146.50,143.00,145.00,10381200,14.68
1991-11-19,139.50,139.88,136.50,138.88,6368400,14.06
1991-11-18,137.63,141.75,136.75,141.13,8476800,14.29
1991-11-15,144.38,144.50,137.00,137.00,6116400,13.87
1991-11-14,142.88,144.63,142.75,144.63,5367600,14.64
1991-11-13,139.50,142.50,138.63,142.50,5243400,14.43
1991-11-12,137.00,140.00,136.38,139.75,4185000,14.15
1991-11-11,136.00,136.38,135.50,135.50,2949000,13.72
1991-11-08,138.50,139.00,135.88,136.13,3999000,13.78
1991-11-07,137.50,137.50,134.50,137.38,4094400,13.91
1991-11-06,138.25,139.00,136.50,137.38,3084000,13.91
1991-11-05,137.13,139.25,137.00,138.00,3078000,13.97
1991-11-04,135.63,137.13,135.25,137.00,2262000,13.87
1991-11-01,136.75,138.13,135.63,136.25,3942600,13.79
1991-10-31,132.75,137.25,132.75,137.25,3568200,13.90
1991-10-30,133.25,133.63,131.88,133.13,2851200,13.48
1991-10-29,134.25,134.38,132.50,133.38,3354000,13.50
1991-10-28,131.25,134.25,130.75,134.25,2406000,13.59
1991-10-25,132.63,133.50,130.63,130.75,3037200,13.24
1991-10-24,132.38,132.63,131.00,132.50,2579400,13.41
1991-10-23,130.50,132.38,130.38,132.38,2939400,13.40
1991-10-22,131.50,132.50,129.88,130.50,2775000,13.21
1991-10-21,132.00,132.38,130.75,131.50,2390400,13.31
1991-10-18,130.38,132.00,130.13,132.00,4224000,13.36
1991-10-17,130.38,130.75,129.88,130.00,3040200,13.16
1991-10-16,130.75,131.50,130.25,130.75,2403600,13.24
1991-10-15,130.38,131.50,129.75,130.75,2791800,13.24
1991-10-14,128.63,130.38,128.63,130.38,2639400,13.20
1991-10-11,127.50,128.88,126.75,128.88,3603600,13.05
1991-10-10,127.50,127.87,126.75,127.50,3457200,12.91
1991-10-09,127.50,128.13,127.37,127.50,3090000,12.91
1991-10-08,128.00,128.63,127.87,128.13,2370600,12.97
1991-10-07,129.63,129.63,127.50,128.00,2899800,12.96
1991-10-04,129.63,130.13,129.13,129.50,2376600,13.11
1991-10-03,129.75,130.25,129.75,129.75,1955400,13.14
1991-10-02,131.00,131.38,129.63,130.38,2206200,13.20
1991-10-01,130.63,131.38,130.38,131.13,2403600,13.28
1991-09-30,128.75,130.50,128.38,130.13,2419800,13.17
1991-09-27,130.00,130.75,128.50,128.75,2416800,13.03
1991-09-26,129.50,130.63,128.75,130.00,2426400,13.16
1991-09-25,131.13,131.25,129.50,129.88,2124000,13.15
1991-09-24,130.38,131.25,128.63,131.25,4079400,13.29
1991-09-23,132.25,132.63,130.25,130.38,2637000,13.20
1991-09-20,132.50,133.25,131.88,132.50,5721600,13.41
1991-09-19,131.25,132.88,131.25,131.75,2143800,13.34
1991-09-18,131.00,131.75,130.75,131.50,2032800,13.31
1991-09-17,129.50,131.75,129.38,131.75,2757000,13.34
1991-09-16,128.63,129.88,128.13,129.63,2979600,13.12
1991-09-13,130.75,130.75,128.50,128.75,3968400,13.03
1991-09-12,130.88,130.88,129.63,130.75,2707800,13.24
1991-09-11,129.00,130.75,128.75,130.25,2793600,13.19
1991-09-10,130.00,130.25,128.25,128.88,3583200,13.05
1991-09-09,127.25,129.75,127.25,129.50,2614800,13.11
1991-09-06,126.62,127.50,125.75,127.12,2145600,12.87
1991-09-05,126.12,127.00,126.00,126.25,3145200,12.78
1991-09-04,126.50,126.75,125.37,125.75,2425800,12.73
1991-09-03,126.37,127.62,126.37,126.50,2773800,12.81
1991-08-30,127.87,128.25,126.50,126.87,1948800,12.84
1991-08-29,128.00,128.63,127.25,128.63,2663400,12.96
1991-08-28,125.25,127.87,125.00,127.87,2849400,12.88
1991-08-27,125.75,125.75,124.37,125.12,2581200,12.61
1991-08-26,125.87,126.25,125.37,125.62,1752600,12.66
1991-08-23,126.25,127.87,125.75,125.87,2628600,12.68
1991-08-22,126.50,126.87,125.87,126.25,3058200,12.72
1991-08-21,124.25,126.50,124.00,126.37,5815200,12.73
1991-08-20,123.75,123.87,122.00,122.75,5368200,12.37
1991-08-19,117.00,123.25,117.00,122.75,9360600,12.37
1991-08-16,125.75,126.50,123.75,124.87,5652600,12.58
1991-08-15,126.50,127.25,125.50,125.75,2671800,12.67
1991-08-14,127.62,127.62,126.12,126.37,2409000,12.73
1991-08-13,127.12,128.38,126.50,127.00,2921400,12.79
1991-08-12,126.37,127.25,126.00,127.00,1339800,12.79
1991-08-09,127.25,127.50,126.50,126.50,1828800,12.74
1991-08-08,127.75,128.63,127.25,127.50,2416800,12.85
1991-08-07,128.00,129.75,127.75,128.38,3051000,12.93
1991-08-06,126.62,128.50,125.50,128.13,3838800,12.91
1991-08-05,127.37,127.37,125.62,126.37,2193600,12.73
1991-08-02,128.50,128.75,127.37,127.62,2600400,12.86
1991-08-01,128.63,128.88,127.75,128.25,2631600,12.92
1991-07-31,127.37,128.88,127.25,128.75,3090600,12.97
1991-07-30,125.25,127.50,124.75,127.37,4386000,12.83
1991-07-29,123.25,124.87,122.75,124.75,3136800,12.57
1991-07-26,123.12,124.12,123.12,123.25,3008400,12.42
1991-07-25,121.50,123.12,121.00,123.12,2781000,12.40
1991-07-24,120.37,121.25,119.75,121.25,1994400,12.22
1991-07-23,121.00,121.62,120.00,120.25,2480400,12.11
1991-07-22,120.87,120.87,120.00,120.75,3108000,12.16
1991-07-19,121.50,122.00,120.62,121.12,4855800,12.20
1991-07-18,120.75,121.62,120.00,121.50,3459000,12.24
1991-07-17,120.75,121.87,120.75,120.75,1796400,12.16
1991-07-16,121.62,122.25,120.50,121.00,2383800,12.19
1991-07-15,120.00,122.50,119.75,121.62,3944400,12.25
1991-07-12,119.50,120.25,118.12,119.87,3024600,12.08
1991-07-11,117.87,118.50,117.50,118.37,3060600,11.93
1991-07-10,118.00,118.87,117.37,117.50,2953200,11.84
1991-07-09,119.00,119.25,117.12,117.87,2277000,11.87
1991-07-08,116.50,119.50,116.00,119.50,2737200,12.04
1991-07-05,116.87,118.25,116.75,117.62,1172400,11.85
1991-07-03,118.00,118.12,117.00,117.25,2038800,11.81
1991-07-02,119.00,119.62,118.87,119.37,2673000,12.03
1991-07-01,116.75,119.25,116.75,119.25,3489000,12.01
1991-06-28,118.00,118.25,115.62,116.12,3352200,11.70
1991-06-27,118.00,118.75,117.87,118.50,2466000,11.94
1991-06-26,116.75,118.25,116.37,117.62,4113000,11.85
1991-06-25,114.87,116.62,114.62,116.62,3415200,11.75
1991-06-24,115.75,115.75,114.25,114.37,2115600,11.52
1991-06-21,115.87,116.37,115.37,116.25,6209400,11.71
1991-06-20,115.37,116.25,115.25,115.87,3825600,11.67
1991-06-19,116.00,116.00,114.75,115.62,3701400,11.65
1991-06-18,117.87,118.25,116.37,116.50,3010800,11.74
1991-06-17,118.00,118.12,117.12,118.12,2515200,11.90
1991-06-14,116.50,118.25,116.00,118.25,4071600,11.91
1991-06-13,116.37,117.25,115.25,115.75,5419800,11.66
1991-06-12,115.25,116.50,113.25,116.37,4896000,11.72
1991-06-11,114.12,116.00,114.12,115.50,4251000,11.64
1991-06-10,114.00,115.25,114.00,114.25,2623800,11.51
1991-06-07,114.62,114.75,113.75,114.62,3114000,11.55
1991-06-06,116.25,116.37,114.87,114.87,2901600,11.57
1991-06-05,116.37,117.00,115.62,116.25,3208200,11.71
1991-06-04,116.00,117.25,116.00,116.62,4651800,11.75
1991-06-03,118.00,118.62,116.00,116.12,5139600,11.70
1991-05-31,120.25,120.62,117.25,118.87,6708000,11.92
1991-05-30,121.00,122.12,120.50,120.50,3435600,12.08
1991-05-29,122.00,122.50,121.25,121.50,2591400,12.18
1991-05-28,121.00,122.00,120.25,122.00,2990400,12.23
1991-05-24,120.87,121.50,120.00,120.87,2339400,12.12
1991-05-23,121.37,122.25,120.25,121.12,3349800,12.14
1991-05-22,122.25,122.25,120.75,121.62,2413800,12.19
1991-05-21,119.87,122.87,119.62,121.87,4844400,12.22
1991-05-20,119.25,121.25,119.00,119.62,4175400,11.99
1991-05-17,117.50,119.75,116.50,119.00,7815000,11.93
1991-05-16,117.37,118.37,116.87,118.37,4272600,11.87
1991-05-15,117.00,117.50,115.50,116.75,4813200,11.71
1991-05-14,117.75,118.00,116.12,117.25,3248400,11.76
1991-05-13,118.62,118.62,117.87,118.50,3334800,11.88
1991-05-10,119.37,120.12,118.12,118.37,5178600,11.87
1991-05-09,117.25,118.87,117.25,118.87,4670400,11.92
1991-05-08,117.50,118.00,116.87,117.00,3910800,11.73
1991-05-07,116.37,118.75,116.37,117.50,5832000,11.78
1991-05-06,114.75,116.75,114.37,116.37,3667200,11.67
1991-05-03,112.62,115.50,112.50,115.37,3417000,11.57
1991-05-02,112.00,113.00,112.00,112.87,4778400,11.32
1991-05-01,108.25,111.50,107.87,111.50,4701600,11.18
1991-04-30,108.50,109.00,107.50,107.75,4646400,10.80
1991-04-29,109.25,110.50,107.37,107.75,4219200,10.80
1991-04-26,108.75,109.87,108.37,109.00,2798400,10.93
1991-04-25,109.00,110.12,108.25,109.62,3681000,10.99
1991-04-24,110.00,110.25,108.50,109.25,3945600,10.95
1991-04-23,110.25,110.37,109.00,109.87,2947200,11.02
1991-04-22,110.50,110.87,109.50,109.87,4156800,11.02
1991-04-19,112.25,113.00,111.00,111.00,6656400,11.13
1991-04-18,114.00,114.37,113.12,113.62,2666400,11.39
1991-04-17,112.87,115.75,112.75,114.75,4636200,11.51
1991-04-16,110.00,113.00,109.62,113.00,4716600,11.33
1991-04-15,108.75,109.87,108.62,109.62,2694600,10.99
1991-04-12,108.87,109.25,107.75,108.50,2576400,10.88
1991-04-11,107.12,109.00,107.12,108.25,2434800,10.85
1991-04-10,106.50,107.12,106.00,106.62,2373600,10.69
1991-04-09,108.00,108.62,106.37,106.62,3039000,10.69
1991-04-08,106.75,108.75,106.50,108.00,2305800,10.83
1991-04-05,108.75,109.12,106.12,106.75,3555000,10.70
1991-04-04,108.50,109.75,107.62,108.37,3267000,10.87
1991-04-03,109.12,109.50,108.37,108.50,3432000,10.88
1991-04-02,106.00,108.75,105.87,108.75,2718000,10.90
1991-04-01,105.00,105.50,104.62,105.50,3114600,10.58
1991-03-28,106.62,106.75,105.25,105.50,1906800,10.58
1991-03-27,108.37,108.62,106.00,106.62,3744600,10.69
1991-03-26,104.25,108.12,104.12,108.12,3894000,10.84
1991-03-25,103.87,104.75,103.37,104.37,2001000,10.47
1991-03-22,103.12,103.87,102.62,103.75,2818800,10.40
1991-03-21,104.12,104.62,102.50,103.00,3855000,10.33
1991-03-20,102.00,104.00,101.75,103.75,5296800,10.40
1991-03-19,104.75,104.75,99.50,101.50,7688400,10.18
1991-03-18,107.25,108.12,104.62,105.87,4825200,10.62
1991-03-15,108.37,108.50,107.00,108.00,8196000,10.83
1991-03-14,106.75,109.00,106.50,107.87,5820600,10.82
1991-03-13,105.50,106.62,104.50,106.00,2441400,10.63
1991-03-12,106.75,107.62,105.25,105.50,4604400,10.58
1991-03-11,105.75,107.50,105.62,106.75,3040800,10.70
1991-03-08,104.37,107.50,104.12,105.62,4384200,10.59
1991-03-07,102.62,104.87,102.62,104.25,3030000,10.45
1991-03-06,104.37,104.50,103.12,103.37,4042200,10.36
1991-03-05,102.62,104.75,102.62,104.00,3489000,10.43
1991-03-04,102.12,104.25,101.75,103.00,3853800,10.33
1991-03-01,100.50,102.50,100.00,102.25,3809400,10.20
1991-02-28,103.37,103.62,102.12,102.12,2625600,10.18
1991-02-27,102.25,103.87,101.87,103.12,3273000,10.28
1991-02-26,102.25,102.62,101.00,101.75,5321400,10.15
1991-02-25,103.37,104.50,102.12,103.25,5142600,10.30
1991-02-22,100.50,104.00,100.50,101.75,5350200,10.15
1991-02-21,100.50,101.25,99.75,101.00,3814200,10.07
1991-02-20,101.00,101.50,100.62,100.75,3732000,10.05
1991-02-19,101.50,102.37,101.25,102.37,6508200,10.21
1991-02-15,98.50,102.00,98.00,102.00,10509000,10.17
1991-02-14,98.75,99.62,97.00,97.62,5641200,9.73
1991-02-13,98.00,99.00,97.62,98.62,4557600,9.83
1991-02-12,99.25,100.75,98.37,98.50,6253800,9.82
1991-02-11,97.87,100.62,97.62,100.37,6067800,10.01
1991-02-08,95.62,97.50,95.62,97.50,4995600,9.72
1991-02-07,97.50,97.75,95.50,95.50,6252600,9.52
1991-02-06,96.00,97.50,95.37,97.50,7572600,9.72
1991-02-05,94.75,96.25,94.12,96.00,5716800,9.57
1991-02-04,92.12,94.75,92.00,94.50,4889400,9.42
1991-02-01,91.00,93.37,90.75,92.12,5537400,9.19
1991-01-31,91.62,91.62,91.12,91.50,3612000,9.12
1991-01-30,89.50,92.00,89.25,91.62,5318400,9.14
1991-01-29,89.62,90.00,89.00,89.62,3423000,8.94
1991-01-28,89.25,89.62,89.12,89.25,2224800,8.90
1991-01-25,89.87,90.12,89.12,89.37,5184600,8.91
1991-01-24,89.25,90.62,89.25,89.87,3940800,8.96
1991-01-23,87.62,89.37,87.62,89.12,4151400,8.89
1991-01-22,87.87,88.75,87.37,87.62,3874800,8.74
1991-01-21,87.50,88.25,87.25,87.62,2698200,8.74
1991-01-18,87.87,88.62,87.25,88.50,12801600,8.83
1991-01-17,87.37,88.00,86.50,87.87,8798400,8.76
1991-01-16,83.62,85.12,83.50,84.75,2982000,8.45
1991-01-15,83.00,84.00,82.87,83.50,3073800,8.33
1991-01-14,82.00,83.25,82.00,82.87,5160000,8.26
1991-01-11,82.75,83.62,82.25,83.62,3337200,8.34
1991-01-10,82.87,83.37,82.62,83.37,3349200,8.31
1991-01-09,84.00,85.25,82.25,82.25,6346800,8.20
1991-01-08,83.37,83.75,82.75,83.25,6115800,8.30
1991-01-07,84.00,84.87,82.87,83.00,5966400,8.28
1991-01-04,86.00,86.25,84.62,85.25,6889200,8.50
1991-01-03,89.50,89.50,86.62,86.62,4428600,8.64
1991-01-02,89.25,89.87,89.12,89.50,5123400,8.93
1990-12-31,88.75,89.87,88.62,89.87,1632000,8.96
1990-12-28,88.00,88.75,87.62,88.62,1649400,8.84
1990-12-27,88.50,88.75,88.00,88.12,1688400,8.79
1990-12-26,87.00,88.50,86.75,88.37,1564200,8.81
1990-12-24,87.62,87.62,86.75,87.12,1246800,8.69
1990-12-21,87.00,88.00,86.87,87.62,10365600,8.74
1990-12-20,85.25,86.37,85.25,86.12,3439200,8.59
1990-12-19,86.37,86.75,86.00,86.25,3352800,8.60
1990-12-18,86.00,87.37,86.00,87.00,4881600,8.68
1990-12-17,86.25,86.50,85.87,86.25,1997400,8.60
1990-12-14,88.00,88.00,86.37,86.62,3327600,8.64
1990-12-13,88.50,88.75,87.75,88.12,2895600,8.79
1990-12-12,86.75,88.50,86.75,88.50,4492800,8.83
1990-12-11,86.62,86.75,85.12,86.25,4204200,8.60
1990-12-10,86.37,87.00,86.12,86.62,2571000,8.64
1990-12-07,87.00,87.62,86.62,86.62,3735000,8.64
1990-12-06,87.12,87.25,86.50,87.00,4746600,8.68
1990-12-05,85.75,86.50,85.37,86.50,2940600,8.63
1990-12-04,85.37,86.50,84.37,86.00,2965800,8.58
1990-12-03,86.50,86.62,85.12,85.37,3294600,8.51
1990-11-30,83.50,86.37,83.12,86.25,6445200,8.55
1990-11-29,84.00,84.25,83.25,83.87,3646800,8.31
1990-11-28,84.75,85.12,84.12,84.25,1783800,8.35
1990-11-27,85.00,85.37,84.50,85.12,3768000,8.43
1990-11-26,83.12,84.87,83.00,84.87,3198000,8.41
1990-11-23,84.12,84.87,83.75,83.87,1417800,8.31
1990-11-21,84.87,84.87,83.62,84.37,4388400,8.36
1990-11-20,85.37,85.75,84.62,84.75,3746400,8.40
1990-11-19,85.62,85.75,84.87,85.50,5047800,8.47
1990-11-16,84.87,85.00,84.50,85.00,6405000,8.42
1990-11-15,84.12,84.87,83.75,84.62,4686000,8.38
1990-11-14,82.62,84.62,82.50,84.37,4392000,8.36
1990-11-13,82.25,83.00,82.00,82.62,3397200,8.19
1990-11-12,81.00,82.50,80.87,82.37,5969400,8.16
1990-11-09,78.50,80.75,78.50,80.50,5978400,7.98
1990-11-08,78.12,78.87,77.75,78.50,6870600,7.78
1990-11-07,79.00,79.87,78.12,78.25,6410400,7.75
1990-11-06,79.25,79.87,79.00,79.25,2916000,7.85
1990-11-05,78.50,79.62,78.50,79.25,3670800,7.85
1990-11-02,77.25,78.50,77.12,78.12,4452600,7.74
1990-11-01,76.75,77.50,75.37,77.50,6776400,7.68
1990-10-31,79.12,79.12,76.75,76.87,4423800,7.62
1990-10-30,78.37,79.12,77.75,78.75,4024800,7.80
1990-10-29,79.12,80.12,77.87,78.25,4352400,7.75
1990-10-26,81.00,81.25,79.00,79.12,3107400,7.84
1990-10-25,82.12,82.37,80.87,81.62,3752400,8.09
1990-10-24,80.75,82.25,80.62,81.87,3318600,8.11
1990-10-23,81.75,82.50,80.62,81.37,4087800,8.06
1990-10-22,80.62,82.25,80.25,82.25,6186000,8.15
1990-10-19,81.00,81.00,79.37,80.75,11119200,8.00
1990-10-18,79.25,80.25,78.75,80.12,5253600,7.94
1990-10-17,78.00,78.87,77.87,78.50,3350400,7.78
1990-10-16,78.37,78.75,77.37,77.87,3808800,7.71
1990-10-15,78.00,79.00,76.50,78.50,5332200,7.78
1990-10-12,76.00,77.62,75.25,77.25,6711600,7.65
1990-10-11,75.87,76.50,74.75,75.25,7074600,7.46
1990-10-10,75.50,77.75,74.87,76.00,8251200,7.53
1990-10-09,77.50,77.75,75.00,75.12,4959600,7.44
1990-10-08,78.50,79.12,78.00,78.37,2176800,7.76
1990-10-05,77.25,79.12,76.75,77.87,6946200,7.71
1990-10-04,78.50,78.87,77.87,78.50,4306800,7.78
1990-10-03,79.25,79.37,78.12,78.62,4184400,7.79
1990-10-02,80.75,80.87,79.25,79.25,7058400,7.85
1990-10-01,77.00,80.37,76.87,80.25,8641200,7.95
1990-09-28,73.37,76.12,72.37,76.12,6163200,7.54
1990-09-27,75.00,75.00,73.00,73.25,5200200,7.26
1990-09-26,75.12,75.37,73.75,74.12,4368600,7.34
1990-09-25,73.62,75.25,73.50,75.12,4210800,7.44
1990-09-24,75.50,75.50,73.50,73.62,4726200,7.29
1990-09-21,75.75,76.25,75.12,75.62,8529000,7.49
1990-09-20,76.87,76.87,75.12,75.75,5979600,7.50
1990-09-19,76.00,77.37,76.00,76.87,17453400,7.62
1990-09-18,79.87,80.50,79.00,80.00,4593000,7.93
1990-09-17,79.75,80.25,79.00,80.12,3346200,7.94
1990-09-14,79.75,80.25,79.37,80.25,3843600,7.95
1990-09-13,81.12,81.62,80.00,80.00,2744400,7.93
1990-09-12,81.50,81.62,80.37,81.12,2799600,8.04
1990-09-11,80.87,81.50,80.25,81.37,3035400,8.06
1990-09-10,82.75,82.75,80.62,81.00,3391200,8.02
1990-09-07,79.50,81.37,79.50,81.12,2927400,8.04
1990-09-06,80.75,80.87,79.37,79.87,2956200,7.91
1990-09-05,81.37,81.75,80.25,81.25,3042600,8.05
1990-09-04,80.75,81.50,79.75,81.50,3309000,8.07
1990-08-31,80.25,81.62,79.37,81.62,2578800,8.09
1990-08-30,82.00,82.25,79.50,80.00,3497400,7.93
1990-08-29,80.50,82.50,80.50,82.00,4547400,8.12
1990-08-28,80.25,81.62,80.12,80.87,3885000,8.01
1990-08-27,80.87,82.00,80.50,81.00,7093200,7.97
1990-08-24,77.75,78.25,75.50,77.62,7478400,7.64
1990-08-23,76.25,77.87,75.50,76.50,8449200,7.53
1990-08-22,81.25,81.62,78.50,78.50,5355000,7.72
1990-08-21,80.75,82.37,79.50,81.25,8684400,7.99
1990-08-20,82.12,82.50,81.12,82.37,3636000,8.10
1990-08-17,83.00,83.50,81.00,82.12,12330600,8.08
1990-08-16,86.75,87.25,83.50,83.75,4258800,8.24
1990-08-15,87.25,88.25,87.12,87.87,2847600,8.65
1990-08-14,86.62,87.62,86.12,87.00,4281600,8.56
1990-08-13,84.00,86.87,83.25,86.87,4427400,8.55
1990-08-10,85.50,85.50,83.62,84.75,3330000,8.34
1990-08-09,85.00,86.00,84.87,86.00,3447000,8.46
1990-08-08,83.62,85.87,83.37,85.12,6412200,8.37
1990-08-07,84.00,84.37,82.87,83.00,8204400,8.17
1990-08-06,81.75,83.75,81.25,82.50,7722600,8.12
1990-08-03,85.25,85.75,82.25,85.50,10789200,8.41
1990-08-02,88.25,88.87,87.00,87.25,5820600,8.58
1990-08-01,89.37,90.00,88.75,89.87,5558400,8.84
1990-07-31,89.87,90.12,88.25,89.12,4285800,8.77
1990-07-30,87.62,89.50,87.50,89.50,3524400,8.81
1990-07-27,89.75,89.87,88.12,88.25,2611800,8.68
1990-07-26,90.25,91.00,89.37,89.87,4687200,8.84
1990-07-25,88.12,89.37,88.00,89.00,3268200,8.76
1990-07-24,88.62,88.62,86.25,88.50,5292000,8.71
1990-07-23,90.00,90.00,84.75,88.50,8857200,8.71
1990-07-20,89.87,91.12,89.87,90.00,8086800,8.85
1990-07-19,89.87,90.25,89.12,90.25,5742000,8.88
1990-07-18,90.00,91.00,89.62,90.12,5228400,8.87
1990-07-17,89.62,90.00,89.25,90.00,3346800,8.85
1990-07-16,89.12,90.00,88.75,89.75,4378800,8.83
1990-07-13,88.37,89.50,88.00,88.87,4234200,8.74
1990-07-12,87.75,88.37,87.37,88.25,4722000,8.68
1990-07-11,86.87,88.25,86.50,88.25,3205200,8.68
1990-07-10,86.50,87.25,86.25,86.37,3113400,8.50
1990-07-09,86.37,86.50,85.87,86.50,3021000,8.51
1990-07-06,86.37,87.12,86.12,86.50,3024000,8.51
1990-07-05,87.25,87.50,85.75,86.12,3390000,8.47
1990-07-03,87.00,88.00,87.00,87.62,3326400,8.62
1990-07-02,86.62,87.25,86.12,87.00,2367600,8.56
1990-06-29,86.25,87.25,86.25,86.75,4606800,8.54
1990-06-28,84.75,86.25,84.62,86.12,5076600,8.47
1990-06-27,82.87,84.62,82.87,84.25,3415800,8.29
1990-06-26,82.50,83.12,82.37,82.87,2857800,8.15
1990-06-25,82.25,82.75,81.75,82.25,2981400,8.09
1990-06-22,83.50,84.62,81.75,81.75,6265200,8.04
1990-06-21,82.50,83.62,82.37,83.62,4471800,8.23
1990-06-20,81.87,82.25,81.37,82.25,3478200,8.09
1990-06-19,81.50,81.75,81.00,81.50,2932200,8.02
1990-06-18,82.62,82.87,81.50,81.50,3667200,8.02
1990-06-15,82.25,83.37,82.25,82.87,9122400,8.15
1990-06-14,83.00,83.12,82.50,82.87,2238000,8.15
1990-06-13,83.25,83.62,82.75,83.12,4597800,8.18
1990-06-12,81.00,83.75,81.00,83.37,6003000,8.20
1990-06-11,79.75,80.75,79.75,80.75,3287400,7.94
1990-06-08,81.62,81.75,79.50,80.00,4374600,7.87
1990-06-07,82.50,82.75,81.50,81.50,4169400,8.02
1990-06-06,83.25,83.87,82.62,82.75,3161400,8.14
1990-06-05,84.37,84.50,83.50,83.75,4176600,8.24
1990-06-04,84.25,84.50,83.37,84.25,5445600,8.29
1990-06-01,83.25,84.25,82.75,84.00,5537400,8.26
1990-05-31,82.62,83.12,82.50,82.75,3382800,8.14
1990-05-30,83.50,83.87,82.50,83.00,6520200,8.17
1990-05-29,82.75,83.37,82.50,83.25,5352000,8.19
1990-05-25,81.75,85.37,81.75,84.00,11610600,8.22
1990-05-24,81.62,82.50,80.87,82.50,6117000,8.07
1990-05-23,81.37,82.00,80.62,81.87,4491000,8.01
1990-05-22,81.50,81.87,80.87,81.50,5938200,7.98
1990-05-21,79.25,81.50,79.00,81.50,7050000,7.98
1990-05-18,79.62,79.75,79.12,79.25,6790200,7.76
1990-05-17,78.50,79.75,78.50,79.62,5968200,7.79
1990-05-16,78.62,78.87,78.12,78.37,3915600,7.67
1990-05-15,77.87,79.00,77.75,78.25,5798400,7.66
1990-05-14,77.62,79.37,77.37,78.25,6924000,7.66
1990-05-11,75.87,77.62,75.87,77.25,9636600,7.56
1990-05-10,74.75,75.75,74.50,75.62,5646600,7.40
1990-05-09,74.25,74.75,74.12,74.75,4243800,7.32
1990-05-08,74.00,74.25,73.75,74.25,2983800,7.27
1990-05-07,73.50,74.12,73.37,74.00,3469200,7.24
1990-05-04,73.87,73.87,73.37,73.62,2522400,7.20
1990-05-03,73.75,73.87,73.25,73.50,2563200,7.19
1990-05-02,73.00,73.62,72.87,73.62,3412200,7.20
1990-05-01,73.87,74.00,72.75,73.25,2581200,7.17
1990-04-30,72.12,73.37,71.62,73.25,3678000,7.17
1990-04-27,73.00,73.25,72.12,72.25,2636400,7.07
1990-04-26,73.12,73.50,72.37,73.25,3102000,7.17
1990-04-25,72.50,73.00,72.37,72.50,2840400,7.09
1990-04-24,73.50,73.50,72.25,72.25,3650400,7.07
1990-04-23,73.75,73.87,73.12,73.37,4041000,7.18
1990-04-20,74.12,74.50,73.25,74.37,6945000,7.28
1990-04-19,74.12,75.12,74.00,74.62,4603800,7.30
1990-04-18,74.50,74.87,74.12,74.37,6443400,7.28
1990-04-17,73.25,73.87,72.87,73.75,2871000,7.22
1990-04-16,74.87,75.00,73.87,74.00,2670600,7.24
1990-04-12,74.00,74.75,73.87,74.75,3194400,7.32
1990-04-11,74.12,74.50,73.62,73.87,3532800,7.23
1990-04-10,73.12,74.00,72.75,73.75,2628600,7.22
1990-04-09,72.12,73.50,72.12,73.37,2864400,7.18
1990-04-06,72.62,72.87,71.87,72.75,2232600,7.12
1990-04-05,71.50,72.75,71.37,72.12,3865200,7.06
1990-04-04,71.75,72.37,71.00,71.25,4138200,6.97
1990-04-03,70.62,72.00,70.37,71.62,4445400,7.01
1990-04-02,69.00,70.37,68.75,70.37,4010400,6.89
1990-03-30,71.00,71.00,69.50,69.50,3318000,6.80
1990-03-29,71.87,72.37,70.75,71.00,4597800,6.95
1990-03-28,71.12,72.00,71.00,71.87,3865200,7.03
1990-03-27,69.75,71.50,69.37,71.37,3564600,6.98
1990-03-26,70.00,70.50,69.75,69.75,2073000,6.83
1990-03-23,68.87,69.75,68.87,69.62,2528400,6.81
1990-03-22,68.75,69.00,68.12,68.75,5609400,6.73
1990-03-21,69.75,69.87,69.12,69.12,3856200,6.76
1990-03-20,70.62,70.87,69.75,69.87,4549200,6.84
1990-03-19,70.00,71.00,69.75,70.87,4401000,6.94
1990-03-16,69.62,70.75,69.50,70.75,8566200,6.92
1990-03-15,68.50,69.12,68.37,69.00,3156000,6.75
1990-03-14,67.25,68.50,67.12,68.25,3976800,6.68
1990-03-13,68.00,68.25,67.12,67.12,4427400,6.57
1990-03-12,68.25,68.50,67.75,68.50,3855000,6.70
1990-03-09,68.62,68.87,68.37,68.50,5154600,6.70
1990-03-08,69.62,69.75,68.50,69.00,7360800,6.75
1990-03-07,70.50,70.62,69.25,69.50,4502400,6.80
1990-03-06,69.25,70.50,69.12,70.50,4249800,6.90
1990-03-05,69.50,70.00,69.12,69.12,4654800,6.76
1990-03-02,69.37,69.62,68.50,69.62,5116800,6.77
1990-03-01,68.50,69.50,68.25,69.12,6327000,6.72
1990-02-28,68.75,69.25,68.00,68.37,7215000,6.65
1990-02-27,68.75,69.50,68.50,69.00,4962600,6.71
1990-02-26,67.75,69.12,67.50,68.50,7650000,6.66
1990-02-23,69.25,69.50,67.00,68.00,9614400,6.61
1990-02-22,70.50,70.75,69.25,69.75,4308600,6.78
1990-02-21,70.00,70.50,69.62,70.25,5968800,6.83
1990-02-20,71.00,71.12,70.00,70.87,4084800,6.89
1990-02-16,72.50,72.62,71.25,71.50,6511200,6.95
1990-02-15,71.25,72.75,71.12,72.75,2276400,7.07
1990-02-14,71.25,71.62,71.00,71.25,2778600,6.93
1990-02-13,72.12,72.25,71.00,71.25,3840600,6.93
1990-02-12,72.62,72.87,72.12,72.12,1994400,7.01
1990-02-09,72.75,73.12,72.37,72.87,3764400,7.09
1990-02-08,72.75,73.12,72.37,72.75,4073400,7.07
1990-02-07,71.00,72.87,70.62,72.75,4053600,7.07
1990-02-06,72.00,72.12,70.62,70.62,4116000,6.87
1990-02-05,72.62,72.75,71.87,72.00,3372000,7.00
1990-02-02,71.87,73.37,71.75,72.50,2687400,7.05
1990-02-01,72.75,72.75,72.00,72.00,3703800,7.00
1990-01-31,72.12,72.25,71.50,72.25,5517600,7.02
1990-01-30,72.12,72.37,70.50,71.62,4604400,6.96
1990-01-29,72.00,72.87,71.00,72.12,2796000,7.01
1990-01-26,71.37,72.37,70.00,72.00,4299600,7.00
1990-01-25,73.12,73.50,71.00,71.25,4455000,6.93
1990-01-24,70.00,73.37,69.75,72.62,8969400,7.06
1990-01-23,71.25,72.62,70.87,71.87,7683600,6.99
1990-01-22,73.50,73.62,70.50,70.87,4807800,6.89
1990-01-19,74.00,74.00,73.50,73.50,5215200,7.15
1990-01-18,72.00,73.00,71.62,73.00,6536400,7.10
1990-01-17,73.25,73.75,72.00,72.00,8000400,7.00
1990-01-16,72.00,73.25,70.87,73.12,11122200,7.11
1990-01-15,74.75,75.12,73.25,73.25,8425800,7.12
1990-01-12,75.50,76.12,74.87,75.12,7291800,7.30
1990-01-11,77.00,77.62,76.75,77.00,3493200,7.49
1990-01-10,77.00,77.87,76.00,76.37,5987400,7.43
1990-01-09,78.00,78.50,77.37,77.37,3525000,7.52
1990-01-08,77.00,78.37,76.87,78.00,4203600,7.58
1990-01-05,78.37,79.62,77.00,77.00,6430800,7.49
1990-01-04,79.87,80.00,77.87,78.62,4540800,7.64
1990-01-03,79.00,80.00,79.00,79.87,7594200,7.77
1990-01-02,77.25,78.62,76.62,78.62,7112400,7.64
1989-12-29,77.00,77.50,76.75,77.50,2895000,7.54
1989-12-28,76.25,77.00,76.12,77.00,2876400,7.49
1989-12-27,75.62,76.50,75.37,76.50,4923600,7.44
1989-12-26,76.37,76.62,75.62,75.75,1479600,7.37
1989-12-22,75.25,76.62,75.12,76.37,2358600,7.43
1989-12-21,76.00,76.12,75.25,75.25,2430000,7.32
1989-12-20,76.12,76.25,75.12,75.75,4263000,7.37
1989-12-19,75.50,75.87,74.75,75.75,5163000,7.37
1989-12-18,76.25,76.87,75.25,75.75,5221200,7.37
1989-12-15,77.00,77.12,76.00,76.87,7403400,7.47
1989-12-14,76.62,77.12,76.50,77.12,3282600,7.50
1989-12-13,77.25,77.37,76.50,76.87,2775000,7.47
1989-12-12,77.12,77.25,76.75,77.12,3540600,7.50
1989-12-11,76.62,77.25,76.12,77.12,3742800,7.50
1989-12-08,77.25,77.37,76.37,76.62,3329400,7.45
1989-12-07,76.87,77.62,76.25,76.87,4124400,7.47
1989-12-06,76.62,77.25,76.25,76.75,3477000,7.46
1989-12-05,78.37,78.37,77.00,77.00,2818800,7.49
1989-12-04,79.00,79.00,78.00,78.25,3855600,7.61
1989-12-01,79.37,79.50,78.50,78.87,5978400,7.62
1989-11-30,78.12,78.87,78.12,78.87,1831800,7.62
1989-11-29,78.62,78.75,77.87,78.12,1998600,7.55
1989-11-28,78.75,79.00,78.25,78.75,2883000,7.61
1989-11-27,79.12,79.37,78.37,78.75,3576000,7.61
1989-11-24,79.00,79.50,78.75,79.37,2799000,7.67
1989-11-22,77.25,78.37,76.62,77.75,2626800,7.52
1989-11-21,77.12,77.62,76.50,77.00,3111000,7.44
1989-11-20,76.37,77.12,76.25,77.12,2149200,7.46
1989-11-17,76.75,76.87,75.87,76.50,5021400,7.40
1989-11-16,76.87,77.12,76.00,76.75,3048000,7.42
1989-11-15,76.25,76.50,75.37,76.50,4318800,7.40
1989-11-14,76.62,77.00,75.50,75.62,10939800,7.31
1989-11-13,80.50,80.75,75.25,76.12,12426000,7.36
1989-11-10,79.00,80.12,79.00,80.00,3707400,7.73
1989-11-09,77.75,79.75,77.75,78.37,5875200,7.58
1989-11-08,76.50,78.62,76.37,78.12,4293600,7.55
1989-11-07,75.25,76.50,75.12,76.12,3605400,7.36
1989-11-06,75.75,76.12,75.37,75.50,3009000,7.30
1989-11-03,76.75,77.37,76.25,76.25,1908000,7.37
1989-11-02,77.12,77.62,76.50,77.37,3953400,7.48
1989-11-01,77.12,78.00,77.12,77.75,3423000,7.52
1989-10-31,76.25,78.50,76.25,77.87,3885000,7.53
1989-10-30,75.87,76.25,75.50,75.87,2279400,7.33
1989-10-27,76.00,76.25,75.00,75.37,3811200,7.29
1989-10-26,77.62,78.12,76.50,76.75,3607200,7.42
1989-10-25,77.62,79.62,77.62,78.25,4725600,7.56
1989-10-24,77.00,78.25,75.00,77.87,8144400,7.53
1989-10-23,77.62,78.75,77.50,77.75,4582800,7.52
1989-10-20,77.50,77.75,76.62,77.75,6247200,7.52
1989-10-19,76.50,78.12,76.37,77.37,6143400,7.48
1989-10-18,75.25,76.62,74.00,76.00,4988400,7.35
1989-10-17,74.75,75.75,73.00,75.25,7450200,7.27
1989-10-16,69.62,75.00,68.87,74.75,14102400,7.23
1989-10-13,76.50,77.00,70.25,72.75,7652400,7.03
1989-10-12,77.12,77.12,75.87,76.37,2714400,7.38
1989-10-11,77.50,77.62,76.75,77.25,2389800,7.47
1989-10-10,78.00,78.00,77.25,77.75,3214800,7.52
1989-10-09,77.75,78.00,77.62,78.00,1365000,7.54
1989-10-06,77.75,78.00,77.37,78.00,3366600,7.54
1989-10-05,77.00,77.87,76.75,77.75,3904800,7.52
1989-10-04,77.37,77.50,76.75,77.00,4699200,7.44
1989-10-03,76.25,77.50,76.00,77.37,6205800,7.48
1989-10-02,75.25,75.87,74.87,75.75,2527800,7.32
1989-09-29,76.00,76.12,75.00,75.75,4434000,7.32
1989-09-28,74.25,76.25,74.25,76.25,6822600,7.37
1989-09-27,71.12,74.00,71.00,74.00,5399400,7.15
1989-09-26,71.87,72.12,71.00,71.12,4459800,6.88
1989-09-25,71.75,71.87,71.37,71.62,3162000,6.92
1989-09-22,72.25,72.37,71.75,72.12,2422800,6.97
1989-09-21,73.00,73.00,71.87,72.00,3026400,6.96
1989-09-20,71.75,72.12,71.50,72.00,2709000,6.96
1989-09-19,71.62,72.00,71.50,72.00,2772000,6.96
1989-09-18,71.00,71.75,70.87,71.50,3461400,6.91
1989-09-15,70.50,71.12,70.12,70.87,9528000,6.85
1989-09-14,71.00,71.12,69.87,70.37,5556600,6.80
1989-09-13,71.50,71.75,70.87,70.87,5877600,6.85
1989-09-12,71.50,72.00,71.25,71.37,3429600,6.90
1989-09-11,71.25,71.87,70.75,71.87,3892800,6.95
1989-09-08,71.62,71.75,70.50,70.87,6175200,6.85
1989-09-07,72.50,72.75,70.75,71.12,5747400,6.88
1989-09-06,73.12,73.25,71.50,72.25,7464000,6.98
1989-09-05,73.87,74.00,73.12,73.25,4216200,7.08
1989-09-01,73.87,74.87,73.62,73.75,4270200,7.13
1989-08-31,73.37,73.75,72.75,73.37,3824400,7.09
1989-08-30,74.25,74.37,73.25,73.37,3609600,7.09
1989-08-29,74.37,74.87,73.62,74.12,3871800,7.17
1989-08-28,74.25,74.62,73.87,74.50,3489000,7.16
1989-08-25,75.12,75.37,74.00,74.12,3435000,7.12
1989-08-24,74.12,75.12,73.50,75.12,7657200,7.22
1989-08-23,74.25,74.37,73.50,74.25,5221800,7.13
1989-08-22,74.12,74.25,72.87,73.50,4624200,7.06
1989-08-21,75.37,75.50,74.00,74.50,3397800,7.16
1989-08-18,75.37,75.75,75.25,75.50,4757400,7.25
1989-08-17,76.37,76.62,75.25,75.87,3739800,7.29
1989-08-16,75.87,76.37,75.25,76.37,4623000,7.34
1989-08-15,75.00,75.75,74.75,75.75,3826200,7.28
1989-08-14,73.37,74.87,73.37,74.37,3614400,7.15
1989-08-11,74.50,75.12,73.50,73.62,6347400,7.07
1989-08-10,73.50,74.00,72.62,74.00,5594400,7.11
1989-08-09,74.75,75.00,73.25,73.75,3643800,7.09
1989-08-08,74.62,75.25,74.50,74.62,3987600,7.17
1989-08-07,73.75,75.00,73.75,75.00,4080000,7.21
1989-08-04,73.50,74.50,73.25,73.50,4256400,7.06
1989-08-03,75.12,75.12,74.12,74.50,3184200,7.16
1989-08-02,74.62,75.75,74.00,75.25,4654200,7.23
1989-08-01,75.87,76.12,74.50,74.87,5587200,7.19
1989-07-31,76.37,76.50,74.87,76.00,4850400,7.30
1989-07-28,77.62,77.87,76.12,76.25,4951800,7.33
1989-07-27,76.25,77.87,76.25,77.87,5515800,7.48
1989-07-26,73.62,75.75,73.50,75.62,4861800,7.27
1989-07-25,74.12,74.75,73.37,73.75,4152000,7.09
1989-07-24,74.87,75.00,74.00,74.12,4173600,7.12
1989-07-21,73.25,75.37,73.25,75.12,7745400,7.22
1989-07-20,74.25,75.12,73.62,74.00,5421000,7.11
1989-07-19,73.50,74.25,73.25,74.00,5603400,7.11
1989-07-18,71.87,73.25,71.75,72.75,3445200,6.99
1989-07-17,71.75,72.50,71.50,72.37,3211800,6.95
1989-07-14,72.00,72.00,70.62,71.87,4563000,6.91
1989-07-13,71.75,72.25,71.62,71.87,2376000,6.91
1989-07-12,71.75,72.25,71.62,72.00,4791000,6.92
1989-07-11,71.37,72.00,71.12,71.75,6193200,6.89
1989-07-10,70.75,71.00,70.12,70.37,2706000,6.76
1989-07-07,68.87,70.75,68.50,70.62,6238200,6.79
1989-07-06,68.12,68.87,67.75,68.62,3609600,6.59
1989-07-05,67.62,68.25,66.75,68.00,5322000,6.53
1989-07-03,66.87,67.87,66.62,67.75,1905600,6.51
1989-06-30,67.87,67.87,66.37,66.87,6520200,6.43
1989-06-29,68.75,68.87,67.75,67.87,3939000,6.52
1989-06-28,69.75,69.75,68.25,69.37,3837600,6.67
1989-06-27,69.12,70.25,69.12,69.87,4493400,6.71
1989-06-26,70.00,70.00,68.00,69.25,3337800,6.65
1989-06-23,68.75,70.00,68.00,69.87,5590800,6.71
1989-06-22,67.37,67.87,67.12,67.62,3424200,6.50
1989-06-21,67.50,67.75,66.75,67.00,3846000,6.44
1989-06-20,68.00,68.37,66.00,67.37,3051000,6.47
1989-06-19,68.37,68.62,68.00,68.00,3323400,6.53
1989-06-16,67.62,69.25,67.62,68.75,8721600,6.61
1989-06-15,68.00,68.62,67.62,68.00,6007800,6.53
1989-06-14,68.87,68.87,67.75,68.25,7236000,6.56
1989-06-13,69.50,69.62,68.50,68.75,8327400,6.61
1989-06-12,71.12,71.75,70.25,70.87,3409800,6.81
1989-06-09,71.00,71.37,70.50,71.25,3987000,6.85
1989-06-08,71.87,71.87,71.12,71.25,3243600,6.85
1989-06-07,71.62,72.25,71.37,71.87,3795000,6.91
1989-06-06,71.00,71.62,70.62,71.62,4099800,6.88
1989-06-05,71.87,71.87,70.62,70.87,3842400,6.81
1989-06-02,70.37,72.00,70.25,72.00,5425800,6.92
1989-06-01,69.25,70.25,69.25,69.87,3376200,6.71
1989-05-31,68.50,69.75,68.50,69.37,4444200,6.67
1989-05-30,70.12,70.37,68.75,68.75,4645800,6.61
1989-05-26,69.87,70.87,69.87,70.50,3451800,6.73
1989-05-25,69.12,70.00,68.87,69.87,5539200,6.67
1989-05-24,68.75,69.37,67.75,68.87,10703400,6.58
1989-05-23,70.62,70.75,69.75,70.00,7440000,6.69
1989-05-22,72.75,72.87,71.62,71.75,5880600,6.85
1989-05-19,71.75,72.62,71.62,72.37,9049800,6.91
1989-05-18,71.37,71.87,71.25,71.25,6970200,6.81
1989-05-17,71.25,71.75,70.87,71.50,4887600,6.83
1989-05-16,70.37,71.00,70.25,70.62,4708200,6.75
1989-05-15,70.50,71.12,70.25,70.75,4782600,6.76
1989-05-12,70.00,70.50,69.75,70.37,8893200,6.72
1989-05-11,68.37,68.37,67.62,68.37,2899800,6.53
1989-05-10,67.87,68.37,67.62,68.00,3076800,6.50
1989-05-09,67.75,67.87,67.00,67.62,4508400,6.46
1989-05-08,67.75,67.87,66.75,67.25,3137400,6.42
1989-05-05,68.12,68.87,67.50,67.62,4165200,6.46
1989-05-04,67.00,67.50,66.75,67.37,2226000,6.44
1989-05-03,67.37,67.75,67.00,67.12,3382200,6.41
1989-05-02,67.37,68.25,67.37,67.62,2971200,6.46
1989-05-01,67.75,67.87,67.25,67.37,2293800,6.44
1989-04-28,68.50,68.62,68.00,68.25,2526600,6.52
1989-04-27,67.87,68.87,67.75,68.25,5328600,6.52
1989-04-26,67.50,67.87,67.25,67.75,2339400,6.47
1989-04-25,68.00,68.25,67.50,67.75,2571000,6.47
1989-04-24,68.12,68.87,67.50,67.75,4075200,6.47
1989-04-21,67.12,68.75,66.87,68.75,6343200,6.57
1989-04-20,67.37,67.37,66.25,67.00,4828200,6.40
1989-04-19,67.25,67.75,67.00,67.50,4774200,6.45
1989-04-18,67.75,67.87,67.25,67.50,5610000,6.45
1989-04-17,66.75,67.12,66.62,67.00,3348600,6.40
1989-04-14,66.50,67.50,66.25,67.25,5747400,6.42
1989-04-13,66.50,66.50,65.50,65.75,3699000,6.28
1989-04-12,66.12,66.75,66.00,66.37,3603000,6.34
1989-04-11,65.37,66.00,65.12,66.00,4071000,6.31
1989-04-10,65.37,65.50,64.87,65.12,2326800,6.22
1989-04-07,65.75,65.75,65.12,65.25,3184200,6.23
1989-04-06,65.50,66.25,65.25,65.87,6029400,6.29
1989-04-05,65.87,66.00,64.75,65.75,2923800,6.28
1989-04-04,65.12,65.87,65.12,65.75,2398800,6.28
1989-04-03,64.87,65.50,64.62,65.12,3358800,6.22
1989-03-31,65.12,65.50,64.50,65.00,3781800,6.21
1989-03-30,65.37,65.50,64.87,65.12,2828400,6.22
1989-03-29,65.25,65.62,64.75,65.25,3686400,6.23
1989-03-28,64.87,65.00,64.62,64.87,3249000,6.20
1989-03-27,63.88,64.62,63.50,64.37,1998600,6.15
1989-03-23,64.75,65.50,63.75,64.00,3175800,6.11
1989-03-22,64.37,64.75,63.88,64.62,2543400,6.17
1989-03-21,64.12,64.50,63.75,64.00,3432600,6.11
1989-03-20,64.12,64.12,63.13,63.63,5243400,6.08
1989-03-17,64.50,64.87,63.63,64.50,9466200,6.16
1989-03-16,64.87,66.25,64.62,66.12,6774600,6.32
1989-03-15,66.25,66.50,65.62,65.75,4677000,6.28
1989-03-14,66.25,66.25,65.62,66.25,4817400,6.33
1989-03-13,64.62,66.00,64.50,65.62,6085200,6.27
1989-03-10,64.50,64.50,63.25,64.12,5049000,6.13
1989-03-09,65.00,65.25,64.37,64.50,3431400,6.16
1989-03-08,63.88,65.25,63.50,64.62,6640200,6.17
1989-03-07,64.00,64.25,63.63,63.63,3155400,6.08
1989-03-06,64.37,64.37,63.88,63.88,3110400,6.10
1989-03-03,64.25,64.50,63.50,63.75,2838600,6.09
1989-03-02,63.00,64.50,62.88,64.50,5440200,6.16
1989-03-01,64.00,64.37,63.13,63.75,5582400,6.05
1989-02-28,62.75,64.00,62.63,63.88,5327400,6.06
1989-02-27,62.38,63.00,62.13,62.50,3553200,5.93
1989-02-24,63.50,63.50,62.13,62.38,5346000,5.92
1989-02-23,62.75,63.50,62.38,63.50,4664400,6.03
1989-02-22,64.87,64.87,62.88,63.25,4120800,6.00
1989-02-21,65.25,65.25,64.37,64.87,2679000,6.16
1989-02-17,64.75,65.00,64.50,65.00,5499600,6.17
1989-02-16,64.87,65.12,64.50,64.75,6115200,6.15
1989-02-15,62.63,63.75,62.50,63.75,4098000,6.05
1989-02-14,62.50,63.25,62.50,62.63,3570600,5.94
1989-02-13,61.75,62.50,61.75,62.25,5414400,5.91
1989-02-10,63.38,63.38,61.25,62.38,5613000,5.92
1989-02-09,63.50,64.25,63.00,63.38,3903000,6.02
1989-02-08,65.37,66.00,64.12,64.12,3835200,6.09
1989-02-07,64.37,66.37,64.37,65.00,6918600,6.17
1989-02-06,65.12,65.25,63.50,64.87,2659200,6.16
1989-02-03,64.75,65.25,64.25,65.25,3344400,6.19
1989-02-02,64.50,65.25,64.00,64.75,3785400,6.15
1989-02-01,64.62,64.87,64.00,64.37,7254600,6.11
1989-01-31,63.88,65.37,63.75,65.25,5544000,6.19
1989-01-30,64.25,64.75,63.63,63.75,5852400,6.05
1989-01-27,63.88,65.37,63.50,64.50,12682200,6.12
1989-01-26,62.75,63.88,62.38,63.63,5062800,6.04
1989-01-25,62.50,63.13,62.25,62.75,8884800,5.96
1989-01-24,60.50,62.25,60.38,61.88,8422200,5.87
1989-01-23,60.75,61.00,60.25,60.63,5210400,5.75
1989-01-20,61.00,61.13,60.25,60.38,5026800,5.73
1989-01-19,61.00,61.25,60.00,60.88,6039600,5.78
1989-01-18,60.25,60.75,59.75,60.75,4941600,5.77
1989-01-17,60.50,60.50,59.88,60.13,4624800,5.71
1989-01-16,60.38,60.88,60.38,60.63,5520000,5.75
1989-01-13,60.00,60.75,59.63,60.38,7324800,5.73
1989-01-12,59.38,60.13,59.25,59.88,10291200,5.68
1989-01-11,58.00,59.13,57.75,59.13,4627800,5.61
1989-01-10,58.25,58.38,57.25,57.75,3393600,5.48
1989-01-09,58.25,58.38,57.63,58.00,4620000,5.51
1989-01-06,58.63,59.13,58.25,58.25,7199400,5.53
1989-01-05,57.63,58.25,57.38,58.13,5094600,5.52
1989-01-04,57.38,57.75,57.25,57.38,4058400,5.45
1989-01-03,57.25,57.50,56.25,57.25,3978000,5.43
1988-12-30,57.63,57.88,57.50,57.75,3219000,5.48
1988-12-29,56.88,57.38,56.75,57.38,2544600,5.45
1988-12-28,56.75,57.13,56.63,56.63,1985400,5.38
1988-12-27,57.00,57.00,56.50,56.50,1781400,5.36
1988-12-23,57.00,57.13,56.75,57.00,1108200,5.41
1988-12-22,57.38,57.63,57.00,57.00,2697600,5.41
1988-12-21,57.88,58.00,56.88,57.25,3202800,5.43
1988-12-20,58.25,58.75,57.75,57.75,4371000,5.48
1988-12-19,57.38,58.25,57.38,58.00,4112400,5.51
1988-12-16,57.63,57.63,57.00,57.63,6169200,5.47
1988-12-15,57.50,57.50,56.63,56.88,3010800,5.40
1988-12-14,57.50,57.50,56.88,57.50,3227400,5.46
1988-12-13,57.00,58.00,56.25,57.50,3185400,5.46
1988-12-12,58.00,58.25,57.13,57.13,2362200,5.42
1988-12-09,57.13,57.88,57.00,57.88,2522400,5.49
1988-12-08,57.63,57.75,57.25,57.25,2302200,5.43
1988-12-07,58.00,58.63,57.63,57.88,4538400,5.49
1988-12-06,57.13,58.13,57.00,58.00,3951600,5.51
1988-12-05,56.50,57.38,56.38,57.13,5033400,5.42
1988-12-02,56.00,56.88,55.75,56.75,3760800,5.39
1988-12-01,56.50,56.88,56.38,56.63,3399600,5.38
1988-11-30,55.88,57.00,55.63,56.50,5296200,5.36
1988-11-29,54.88,55.88,54.75,55.63,3313200,5.28
1988-11-28,55.00,55.38,54.38,55.13,4215000,5.20
1988-11-25,55.00,55.25,54.75,54.88,1976400,5.17
1988-11-23,55.75,56.13,55.50,55.75,2352600,5.26
1988-11-22,55.50,56.00,55.00,55.50,3279000,5.23
1988-11-21,55.50,55.75,55.00,55.75,2572200,5.26
1988-11-18,55.38,56.00,55.00,55.88,4570800,5.27
1988-11-17,54.38,55.25,54.00,54.88,4130400,5.17
1988-11-16,55.25,55.25,53.50,53.63,7544400,5.06
1988-11-15,55.50,55.63,55.13,55.13,3035400,5.20
1988-11-14,56.38,56.38,54.50,55.38,5758200,5.22
1988-11-11,56.63,57.00,56.00,56.00,4303200,5.28
1988-11-10,57.25,57.38,56.63,57.13,2563800,5.39
1988-11-09,57.00,57.38,56.25,57.38,4183800,5.41
1988-11-08,57.75,57.88,57.25,57.63,2662800,5.43
1988-11-07,57.75,57.88,57.00,57.50,2860800,5.42
1988-11-04,58.38,59.50,58.00,58.00,4211400,5.47
1988-11-03,58.75,59.38,58.50,58.88,7185000,5.55
1988-11-02,57.50,59.13,57.25,59.00,7746000,5.56
1988-11-01,57.25,57.38,56.63,57.25,3142800,5.40
1988-10-31,57.13,57.38,56.75,57.25,3263400,5.40
1988-10-28,57.38,57.88,56.75,57.13,2490600,5.39
1988-10-27,57.25,57.50,56.25,57.38,5533200,5.41
1988-10-26,58.88,58.88,57.75,57.88,4910400,5.46
1988-10-25,58.38,58.50,57.75,58.00,1971000,5.47
1988-10-24,58.00,59.00,57.63,58.00,3665400,5.47
1988-10-21,57.50,58.00,57.25,58.00,6442200,5.47
1988-10-20,57.63,58.00,57.00,57.88,7479000,5.46
1988-10-19,58.38,58.50,57.13,57.75,5311800,5.44
1988-10-18,57.50,58.38,57.50,58.00,3200400,5.47
1988-10-17,58.50,58.75,57.88,58.25,2273400,5.49
1988-10-14,58.75,59.00,57.75,58.75,3612000,5.54
1988-10-13,57.38,58.50,57.38,58.38,2331600,5.50
1988-10-12,58.25,58.50,57.38,57.63,4564800,5.43
1988-10-11,59.00,59.13,58.50,59.13,2571000,5.57
1988-10-10,59.25,59.50,59.00,59.38,3244800,5.60
1988-10-07,58.63,59.63,58.38,59.50,7150800,5.61
1988-10-06,57.63,58.25,57.25,58.25,3375000,5.49
1988-10-05,57.75,57.88,57.38,57.63,3061800,5.43
1988-10-04,57.63,58.00,57.38,57.50,3417600,5.42
1988-10-03,58.00,58.13,56.88,57.25,3688800,5.40
1988-09-30,58.50,59.00,57.75,57.75,4924200,5.44
1988-09-29,57.88,58.88,57.75,58.63,6253800,5.53
1988-09-28,57.13,57.63,57.00,57.63,2399400,5.43
1988-09-27,57.13,57.25,56.63,57.25,1828200,5.40
1988-09-26,57.25,57.38,56.88,57.13,1493400,5.39
1988-09-23,57.38,57.50,56.63,57.38,2812200,5.41
1988-09-22,58.50,58.63,57.38,57.50,5147400,5.42
1988-09-21,58.25,58.88,57.88,58.50,7993800,5.52
1988-09-20,57.88,58.00,57.63,57.75,2555400,5.44
1988-09-19,58.38,58.38,57.63,57.75,3420000,5.44
1988-09-16,58.00,58.88,57.88,58.63,8557200,5.53
1988-09-15,58.50,58.88,58.00,58.13,4878000,5.48
1988-09-14,58.25,58.63,58.00,58.50,5536800,5.52
1988-09-13,57.75,57.88,57.25,57.75,3964200,5.44
1988-09-12,57.75,58.13,57.38,57.75,5376600,5.44
1988-09-09,56.88,58.00,56.38,57.75,4334400,5.44
1988-09-08,56.75,57.13,56.63,56.88,3465000,5.36
1988-09-07,56.50,56.88,56.25,56.88,3827400,5.36
1988-09-06,55.75,56.38,55.63,56.38,3658800,5.32
1988-09-02,54.75,56.13,54.63,55.50,5333400,5.23
1988-09-01,54.38,54.75,53.88,54.25,5039400,5.11
1988-08-31,56.00,56.13,54.75,54.88,3045600,5.17
1988-08-30,55.88,56.13,55.63,55.75,2903400,5.26
1988-08-29,55.00,55.88,54.50,55.88,2532600,5.27
1988-08-26,54.75,55.50,54.75,55.38,2286000,5.19
1988-08-25,55.13,55.25,54.75,55.00,2830200,5.16
1988-08-24,54.88,55.63,54.75,55.63,2794200,5.22
1988-08-23,55.38,55.63,54.50,54.50,3527400,5.11
1988-08-22,55.88,55.88,54.88,55.00,4481400,5.16
1988-08-19,56.13,56.75,55.50,56.00,4859400,5.25
1988-08-18,55.50,56.38,55.38,55.88,6115800,5.24
1988-08-17,55.25,55.50,54.88,55.13,3306000,5.17
1988-08-16,54.00,55.38,53.75,54.75,5029800,5.13
1988-08-15,54.63,54.88,53.75,54.00,2283000,5.06
1988-08-12,54.25,54.50,54.00,54.38,2128800,5.10
1988-08-11,54.13,54.50,53.63,54.38,5318400,5.10
1988-08-10,55.13,55.50,53.63,53.75,7453200,5.04
1988-08-09,56.13,56.13,54.75,55.13,7356600,5.17
1988-08-08,57.00,57.25,55.75,56.00,4583400,5.25
1988-08-05,57.00,57.38,56.25,56.75,4298400,5.32
1988-08-04,58.13,58.25,57.38,57.50,5373000,5.39
1988-08-03,57.13,58.25,57.00,57.75,6476400,5.42
1988-08-02,57.00,57.75,56.63,57.25,6471600,5.37
1988-08-01,56.25,56.88,56.00,56.75,4807800,5.32
1988-07-29,55.13,56.25,55.00,55.88,7090800,5.24
1988-07-28,54.00,55.25,54.00,54.63,2838000,5.12
1988-07-27,54.63,54.75,53.75,53.75,4226400,5.04
1988-07-26,54.00,54.50,53.88,54.13,3154200,5.08
1988-07-25,53.88,54.50,53.50,54.25,2466000,5.09
1988-07-22,54.50,54.63,53.75,53.75,3963600,5.04
1988-07-21,55.25,55.38,54.25,54.50,5318400,5.11
1988-07-20,55.25,55.38,54.88,55.25,2616600,5.18
1988-07-19,55.00,55.25,54.00,54.63,3750600,5.12
1988-07-18,54.75,55.13,54.38,54.75,3310200,5.13
1988-07-15,54.75,55.38,54.50,54.75,5450400,5.13
1988-07-14,54.50,55.00,54.25,54.63,3683400,5.12
1988-07-13,54.38,54.75,53.63,54.38,5197800,5.10
1988-07-12,54.88,55.13,54.13,54.38,4298400,5.10
1988-07-11,54.63,55.13,54.38,54.63,3154200,5.12
1988-07-08,54.88,55.25,54.38,54.38,3051000,5.10
1988-07-07,54.88,55.00,54.38,54.88,4494000,5.15
1988-07-06,56.38,56.38,54.13,55.00,4635600,5.16
1988-07-05,55.25,56.25,55.13,56.13,3666000,5.26
1988-07-01,56.63,56.63,55.25,55.25,4094400,5.18
1988-06-30,55.00,56.25,55.00,56.25,4057800,5.28
1988-06-29,55.25,55.38,54.25,54.75,3788400,5.13
1988-06-28,54.63,55.13,54.25,55.00,4929000,5.16
1988-06-27,55.38,55.50,54.13,54.25,4840800,5.09
1988-06-24,56.25,56.25,55.13,55.25,3152400,5.18
1988-06-23,55.63,55.88,55.25,55.25,2793000,5.18
1988-06-22,56.00,56.25,55.38,55.50,6446400,5.20
1988-06-21,54.38,54.88,53.88,54.63,3727200,5.12
1988-06-20,54.25,54.63,54.00,54.25,2877000,5.09
1988-06-17,55.00,55.25,53.88,55.00,11545800,5.16
1988-06-16,56.25,56.25,55.00,55.50,4589400,5.20
1988-06-15,56.25,56.63,56.13,56.63,3916200,5.31
1988-06-14,56.00,56.75,56.00,56.13,8315400,5.26
1988-06-13,55.50,55.50,54.63,55.00,3357000,5.16
1988-06-10,56.25,56.63,55.50,55.75,5034600,5.23
1988-06-09,55.88,56.88,55.75,56.13,10080000,5.26
1988-06-08,54.75,56.25,54.50,55.88,7860000,5.24
1988-06-07,54.75,55.50,54.50,54.63,3732000,5.12
1988-06-06,55.38,55.50,54.38,55.38,3250200,5.19
1988-06-03,54.63,55.88,54.50,55.13,6600000,5.17
1988-06-02,55.25,56.25,54.75,55.00,9238200,5.13
1988-06-01,53.88,55.75,53.50,55.25,14313600,5.15
1988-05-31,51.38,53.50,51.25,53.38,8378400,4.98
1988-05-27,51.25,51.50,50.25,50.75,4321800,4.73
1988-05-26,50.00,51.38,49.88,51.00,6921600,4.75
1988-05-25,150.00,150.88,149.75,150.00,9289800,4.66
1988-05-24,147.50,149.75,147.13,149.63,7198200,4.65
1988-05-23,149.00,149.25,146.50,147.38,4510800,4.58
1988-05-20,151.63,151.63,148.50,149.00,8555400,4.63
1988-05-19,148.00,150.75,147.38,150.38,7223400,4.67
1988-05-18,151.38,151.38,148.13,148.38,5317200,4.61
1988-05-17,152.63,152.75,151.13,151.38,5898600,4.70
1988-05-16,150.88,152.00,150.88,151.75,5356800,4.72
1988-05-13,150.13,150.75,149.88,150.38,3686400,4.67
1988-05-12,150.25,150.38,149.25,149.50,3875400,4.65
1988-05-11,150.50,150.75,148.75,150.00,11453400,4.66
1988-05-10,153.00,153.50,152.13,152.63,5495400,4.74
1988-05-09,150.50,152.75,150.50,152.25,6370200,4.73
1988-05-06,155.50,156.00,152.00,152.00,7918200,4.72
1988-05-05,156.63,156.75,155.13,155.25,5495400,4.82
1988-05-04,159.00,159.13,157.00,157.13,3295800,4.88
1988-05-03,158.50,159.25,158.25,159.13,3913200,4.95
1988-05-02,158.25,158.63,157.25,157.75,3319200,4.90
1988-04-29,158.00,158.25,156.50,157.38,5738400,4.89
1988-04-28,158.75,159.00,157.50,158.13,4066200,4.91
1988-04-27,158.00,159.25,158.00,158.25,7025400,4.92
1988-04-26,157.13,159.00,157.00,158.25,7979400,4.92
1988-04-25,156.63,157.25,156.13,156.75,6114600,4.87
1988-04-22,156.88,157.50,156.13,156.13,4775400,4.85
1988-04-21,157.88,159.75,155.00,156.25,10146600,4.86
1988-04-20,157.13,158.25,156.63,157.50,10879200,4.89
1988-04-19,160.00,161.00,158.00,158.00,11010600,4.91
1988-04-18,158.50,159.00,157.63,157.75,6177600,4.90
1988-04-15,160.25,160.50,157.50,159.88,12949200,4.97
1988-04-14,163.00,165.25,159.50,159.63,19440000,4.96
1988-04-13,166.50,167.25,164.50,167.25,5981400,5.20
1988-04-12,165.63,167.00,165.00,166.75,6228000,5.18
1988-04-11,165.50,166.75,165.00,165.38,10234800,5.14
1988-04-08,161.50,165.00,161.50,164.88,11723400,5.12
1988-04-07,159.88,162.00,159.88,161.50,10215000,5.02
1988-04-06,156.13,160.00,155.88,160.00,11950200,4.97
1988-04-05,155.63,156.50,155.25,156.13,7430400,4.85
1988-04-04,156.00,158.00,155.38,156.00,7241400,4.85
1988-03-31,157.00,157.88,155.50,157.00,8339400,4.88
1988-03-30,160.25,160.50,157.50,157.50,7036200,4.89
1988-03-29,161.50,161.50,159.75,160.00,6093000,4.97
1988-03-28,161.25,161.38,159.25,160.25,6804000,4.98
1988-03-25,163.75,164.00,161.25,161.50,6868800,5.02
1988-03-24,162.25,164.25,161.75,164.25,12519000,5.10
1988-03-23,161.50,165.00,161.50,165.00,12889800,5.13
1988-03-22,159.00,160.63,159.00,160.50,12112200,4.99
1988-03-21,159.00,159.00,158.00,158.25,6181200,4.92
1988-03-18,159.75,161.88,159.25,160.13,16506000,4.98
1988-03-17,157.75,159.00,157.38,158.75,11763000,4.93
1988-03-16,157.88,158.00,155.50,157.00,8829000,4.88
1988-03-15,158.75,159.25,157.63,158.25,4770000,4.92
1988-03-14,160.13,160.38,158.13,159.00,5140800,4.94
1988-03-11,161.13,161.88,156.75,160.00,8470800,4.97
1988-03-10,164.25,164.25,160.50,160.63,6103800,4.99
1988-03-09,164.00,164.75,163.75,164.25,7092000,5.10
1988-03-08,164.00,164.75,163.25,164.25,6175800,5.10
1988-03-07,164.00,164.50,162.25,163.50,5592600,5.08
1988-03-04,163.63,164.38,162.25,163.75,6375600,5.09
1988-03-03,164.25,164.88,163.13,163.75,4323600,5.09
1988-03-02,165.75,166.50,164.00,164.25,5088600,5.10
1988-03-01,165.50,165.75,164.50,165.25,6885000,5.14
1988-02-29,161.63,165.38,161.63,165.38,7644600,5.14
1988-02-26,162.13,162.38,161.25,161.75,4327200,5.00
1988-02-25,163.50,165.75,161.25,162.00,10225800,5.00
1988-02-24,164.75,165.25,162.25,163.25,8272800,5.04
1988-02-23,163.00,166.25,162.25,165.38,10755000,5.11
1988-02-22,161.25,162.50,160.50,162.50,8154000,5.02
1988-02-19,158.63,161.25,157.63,161.25,7394400,4.98
1988-02-18,158.63,159.38,157.50,158.75,4750200,4.90
1988-02-17,159.63,160.88,158.38,159.38,7693200,4.92
1988-02-16,158.00,159.25,157.25,159.25,4800600,4.92
1988-02-12,157.00,158.88,157.00,158.00,5131800,4.88
1988-02-11,158.00,161.00,155.50,156.75,10260000,4.84
1988-02-10,153.00,158.00,152.88,158.00,12495600,4.88
1988-02-09,152.25,153.25,151.50,153.25,5268600,4.73
1988-02-08,151.00,152.50,150.00,151.50,5167800,4.68
1988-02-05,151.38,152.88,151.00,151.63,8274600,4.68
1988-02-04,150.25,151.75,149.50,150.63,8771400,4.65
1988-02-03,153.75,154.25,149.00,149.75,6921000,4.63
1988-02-02,153.50,155.50,152.63,154.38,8181000,4.77
1988-02-01,152.75,154.38,151.75,153.75,8278200,4.75
1988-01-29,149.13,151.00,148.88,150.75,9050400,4.66
1988-01-28,148.50,148.50,146.63,148.13,7682400,4.58
1988-01-27,149.50,151.00,146.38,147.50,10593000,4.56
1988-01-26,153.00,153.38,148.00,148.25,7709400,4.58
1988-01-25,151.25,154.00,150.38,153.38,5542200,4.74
1988-01-22,148.25,150.75,148.00,150.25,5185800,4.64
1988-01-21,146.50,149.00,144.00,148.00,10652400,4.57
1988-01-20,153.00,153.63,145.25,145.50,10729800,4.49
1988-01-19,152.00,155.50,151.63,154.00,8604000,4.76
1988-01-18,152.00,153.00,151.25,153.00,7797600,4.73
1988-01-15,154.50,154.50,150.50,150.63,15661800,4.65
1988-01-14,153.00,153.25,149.13,151.00,7837200,4.66
1988-01-13,154.00,155.50,151.00,153.63,9606600,4.75
1988-01-12,157.00,157.50,153.00,155.88,9415800,4.82
1988-01-11,155.13,159.00,155.13,158.50,8928000,4.90
1988-01-08,166.25,168.00,155.88,157.50,9837000,4.87
1988-01-07,163.50,167.38,163.00,166.75,7007400,5.15
1988-01-06,167.00,167.50,164.50,164.50,7203600,5.08
1988-01-05,170.00,170.50,166.75,167.25,10580400,5.17
1988-01-04,160.00,165.00,160.00,164.38,9624600,5.08
1987-12-31,158.00,158.88,157.50,158.50,5038200,4.90
1987-12-30,156.25,158.88,156.25,158.88,5256000,4.91
1987-12-29,156.25,156.50,154.25,155.88,3855600,4.82
1987-12-28,158.00,158.00,154.25,156.25,5320800,4.83
1987-12-24,161.63,161.63,160.00,160.50,1870200,4.96
1987-12-23,161.00,161.50,159.25,161.00,5742000,4.97
1987-12-22,162.00,162.00,158.75,160.25,5365800,4.95
1987-12-21,160.50,162.50,160.25,162.00,6309000,5.00
1987-12-18,157.75,161.63,156.00,161.00,15382800,4.97
1987-12-17,161.50,161.75,156.63,157.25,8402400,4.86
1987-12-16,158.00,161.00,153.00,161.00,13093200,4.97
1987-12-15,161.88,162.00,158.00,158.75,10265400,4.90
1987-12-14,157.50,160.75,157.25,160.75,8915400,4.97
1987-12-11,158.50,160.50,157.00,157.00,6870600,4.85
1987-12-10,158.00,165.00,157.00,159.00,12049200,4.91
1987-12-09,157.75,164.00,157.63,161.25,9957600,4.98
1987-12-08,157.38,158.50,152.75,158.50,10069200,4.90
1987-12-07,155.00,158.00,154.50,158.00,9540000,4.88
1987-12-04,158.00,159.50,153.00,153.50,14556600,4.74
1987-12-03,170.38,170.75,160.00,160.00,10841400,4.94
1987-12-02,169.00,171.00,168.00,169.88,7077600,5.25
1987-12-01,171.50,171.50,168.50,168.50,9889200,5.21
1987-11-30,171.25,174.00,168.25,170.00,12816000,5.23
1987-11-27,177.75,178.25,175.50,175.50,2923200,5.40
1987-11-25,178.75,179.50,178.00,178.75,5839200,5.50
1987-11-24,175.00,179.50,174.25,178.50,10146600,5.49
1987-11-23,171.00,173.50,170.75,173.38,7405200,5.33
1987-11-20,168.50,172.75,168.00,172.38,13552200,5.30
1987-11-19,170.75,173.00,168.63,170.38,10882800,5.24
1987-11-18,171.75,172.25,167.00,171.00,9005400,5.26
1987-11-17,173.25,173.50,170.00,170.25,8773200,5.23
1987-11-16,178.75,178.75,173.25,174.75,8967600,5.37
1987-11-13,179.75,180.50,175.00,175.38,10456200,5.39
1987-11-12,181.00,181.00,178.25,180.00,12445200,5.53
1987-11-11,175.75,177.50,175.75,176.63,7119000,5.43
1987-11-10,170.25,176.00,169.00,173.88,15013800,5.35
1987-11-09,174.50,175.50,172.00,173.25,13829400,5.33
1987-11-06,184.50,185.00,178.00,179.00,9959400,5.50
1987-11-05,176.50,185.00,176.13,183.00,14725800,5.63
1987-11-04,174.25,177.50,174.00,176.25,11122200,5.42
1987-11-03,175.50,177.50,173.25,175.50,14310000,5.40
1987-11-02,180.00,183.50,179.00,180.50,7957800,5.55
1987-10-30,189.00,190.00,181.50,181.50,19819800,5.58
1987-10-29,163.00,179.50,163.00,179.00,14295600,5.50
1987-10-28,155.50,170.00,155.50,163.00,20521800,5.01
1987-10-27,159.00,165.25,157.00,161.50,12589200,4.97
1987-10-26,160.00,160.13,155.00,155.00,14398200,4.77
1987-10-23,161.00,164.13,160.00,163.00,13348800,5.01
1987-10-22,165.00,167.50,159.00,163.25,19958400,5.02
1987-10-21,167.00,169.00,160.00,169.00,24640200,5.20
1987-10-20,160.00,169.00,147.00,158.00,30099600,4.86
1987-10-19,179.00,179.00,150.00,160.00,35209800,4.92
1987-10-16,193.00,193.25,177.00,184.00,29115000,5.66
1987-10-15,190.00,195.00,190.00,190.25,20125800,5.85
1987-10-14,196.00,197.00,190.00,191.25,14103000,5.88
1987-10-13,198.00,198.75,196.00,198.50,11016000,6.10
1987-10-12,198.50,199.50,193.25,195.75,11655000,6.02
1987-10-09,201.00,202.75,199.50,200.00,11935800,6.15
1987-10-08,203.13,203.38,199.50,201.25,8785800,6.19
1987-10-07,201.25,203.75,200.00,203.38,11957400,6.25
1987-10-06,206.63,207.00,201.00,201.00,13397400,6.18
1987-10-05,208.63,208.63,206.13,208.00,9041400,6.40
1987-10-02,209.00,209.75,206.75,208.50,8298000,6.41
1987-10-01,206.63,209.50,206.63,209.00,8582400,6.43
1987-09-30,206.00,207.50,205.50,206.88,10348200,6.36
1987-09-29,205.50,209.88,205.25,206.00,11318400,6.33
1987-09-28,204.25,204.88,203.25,204.75,9615600,6.30
1987-09-25,199.75,202.00,199.38,199.88,8157600,6.15
1987-09-24,204.25,204.75,200.00,200.00,7090200,6.15
1987-09-23,203.88,205.50,203.75,204.75,13374000,6.30
1987-09-22,199.25,203.88,195.75,203.88,14104800,6.27
1987-09-21,202.25,203.00,197.25,198.50,17467200,6.10
1987-09-18,202.75,204.25,201.88,202.00,18720000,6.21
1987-09-17,207.00,207.25,200.00,201.63,16128000,6.20
1987-09-16,209.50,211.00,205.50,206.25,11302200,6.34
1987-09-15,212.13,213.00,210.75,211.00,8807400,6.49
1987-09-14,213.25,213.50,211.50,212.00,7167600,6.52
1987-09-11,212.63,214.00,210.63,212.00,8265600,6.52
1987-09-10,214.38,214.38,209.25,212.38,13213800,6.53
1987-09-09,213.50,214.75,212.00,213.00,14515200,6.55
1987-09-08,211.00,212.00,207.00,212.00,19260000,6.52
1987-09-04,217.00,217.25,212.50,213.25,12411000,6.56
1987-09-03,211.88,223.00,211.50,217.50,17766000,6.69
1987-09-02,209.50,210.25,207.00,209.75,21960000,6.45
1987-09-01,208.00,210.25,205.00,205.38,15795000,6.31
1987-08-31,200.00,204.50,200.00,204.38,8652600,6.28
1987-08-28,204.25,205.00,201.50,201.75,6010200,6.20
1987-08-27,206.25,207.50,205.50,205.88,7979400,6.31
1987-08-26,208.75,209.00,207.25,207.50,7223400,6.36
1987-08-25,206.50,209.00,206.50,207.88,8940600,6.37
1987-08-24,206.88,207.50,205.00,205.50,9558000,6.29
1987-08-21,207.63,208.25,206.00,207.00,14346000,6.34
1987-08-20,207.50,208.75,206.25,207.63,11129400,6.36
1987-08-19,202.50,205.75,202.50,205.75,10270800,6.30
1987-08-18,206.50,206.75,202.50,204.00,14952600,6.25
1987-08-17,204.63,207.75,204.25,207.75,17200800,6.36
1987-08-14,202.13,205.38,202.00,204.38,12024000,6.26
1987-08-13,198.88,205.50,198.50,204.50,17262000,6.26
1987-08-12,198.63,200.00,197.50,198.38,11286000,6.08
1987-08-11,196.88,199.75,196.25,198.50,13759200,6.08
1987-08-10,192.38,196.75,191.88,196.75,18720000,6.03
1987-08-07,189.88,192.25,189.50,191.63,10119600,5.87
1987-08-06,186.75,188.75,186.00,188.75,5538600,5.78
1987-08-05,187.25,187.88,185.50,186.25,5947200,5.70
1987-08-04,187.13,187.88,185.00,186.13,6319800,5.70
1987-08-03,186.75,189.25,186.75,188.00,6724800,5.76
1987-07-31,190.00,190.00,188.75,189.25,5416200,5.80
1987-07-30,189.38,190.00,188.00,189.75,8814600,5.81
1987-07-29,188.13,189.38,187.25,189.00,9446400,5.79
1987-07-28,185.38,188.38,183.50,188.13,21420000,5.76
1987-07-27,179.50,185.00,179.50,184.50,6944400,5.65
1987-07-24,180.13,180.63,179.25,180.00,3065400,5.51
1987-07-23,180.88,181.00,179.50,180.00,5637600,5.51
1987-07-22,181.00,181.50,179.50,180.38,6192000,5.52
1987-07-21,181.88,182.50,178.00,180.00,9120600,5.51
1987-07-20,182.00,182.88,181.50,182.00,8809200,5.57
1987-07-17,183.88,185.38,182.25,183.00,15220800,5.60
1987-07-16,181.75,183.38,180.75,183.13,11190600,5.61
1987-07-15,178.50,180.00,178.00,179.50,8226000,5.50
1987-07-14,174.63,179.50,174.50,179.38,8055000,5.49
1987-07-13,176.00,176.00,173.88,174.63,7594200,5.35
1987-07-10,177.13,177.50,176.13,176.13,4915800,5.39
1987-07-09,177.00,177.88,176.63,177.25,7754400,5.43
1987-07-08,175.63,177.25,174.50,177.25,8803800,5.43
1987-07-07,174.63,176.50,174.50,175.63,8649000,5.38
1987-07-06,177.63,177.75,174.50,174.75,9811800,5.35
1987-07-02,175.00,177.88,175.00,177.38,12393000,5.43
1987-07-01,169.63,174.00,169.50,173.88,12655800,5.33
1987-06-30,172.88,173.00,169.00,170.50,11286000,5.22
1987-06-29,171.25,172.75,171.25,172.38,5477400,5.28
1987-06-26,171.38,172.00,170.50,171.88,4332600,5.26
1987-06-25,170.25,171.75,169.75,171.38,6368400,5.25
1987-06-24,169.88,171.50,169.38,169.88,6696000,5.20
1987-06-23,170.38,171.25,169.63,170.50,9356400,5.22
1987-06-22,166.50,169.25,166.25,169.00,8593200,5.18
1987-06-19,163.00,166.25,162.50,165.75,17116200,5.08
1987-06-18,163.50,163.88,162.00,162.38,5031000,4.97
1987-06-17,165.63,165.75,163.88,164.00,4217400,5.02
1987-06-16,165.88,166.25,165.13,165.25,3861000,5.06
1987-06-15,165.38,166.88,164.50,165.88,8697600,5.08
1987-06-12,165.88,166.00,164.50,164.50,8244000,5.04
1987-06-11,166.00,166.25,164.00,164.63,5952600,5.04
1987-06-10,164.25,167.00,163.50,165.50,11458800,5.07
1987-06-09,163.00,163.38,161.25,163.38,8397000,5.00
1987-06-08,160.13,163.50,160.00,162.75,5923800,4.98
1987-06-05,160.00,161.00,159.38,160.75,8026200,4.92
1987-06-04,159.75,160.38,158.75,160.13,8281800,4.90
1987-06-03,155.75,159.38,155.13,159.25,10476000,4.88
1987-06-02,156.63,156.75,154.50,154.50,6809400,4.73
1987-06-01,159.00,159.00,156.00,156.50,6998400,4.78
1987-05-29,159.75,160.00,157.63,158.38,7966800,4.83
1987-05-28,155.50,158.25,155.00,158.00,12369600,4.82
1987-05-27,154.50,155.63,153.63,154.50,10018800,4.72
1987-05-26,154.38,154.75,151.13,152.63,8404200,4.66
1987-05-22,150.63,153.00,150.63,153.00,5056200,4.67
1987-05-21,150.75,151.50,150.00,150.75,6548400,4.60
1987-05-20,147.25,149.25,147.00,148.88,12816000,4.54
1987-05-19,150.75,150.75,147.50,147.50,10906200,4.50
1987-05-18,150.00,150.00,147.38,149.00,7704000,4.55
1987-05-15,151.63,152.25,149.88,150.00,10938600,4.58
1987-05-14,153.63,153.88,152.00,152.75,4343400,4.66
1987-05-13,153.88,154.38,152.13,153.00,5328000,4.67
1987-05-12,151.75,153.63,150.00,153.63,6267600,4.69
1987-05-11,153.75,156.63,151.00,151.50,7452000,4.62
1987-05-08,154.00,154.00,151.63,153.00,5614200,4.67
1987-05-07,152.75,154.00,152.50,153.38,6760800,4.68
1987-05-06,155.88,156.88,152.13,152.75,8960400,4.66
1987-05-05,151.00,156.75,151.00,156.13,12067200,4.77
1987-05-04,147.25,149.50,147.13,149.50,6643800,4.56
1987-05-01,147.50,149.25,147.13,147.50,9905400,4.50
1987-04-30,146.13,148.50,146.00,147.50,9010800,4.50
1987-04-29,148.00,148.38,145.38,145.88,8289000,4.45
1987-04-28,147.25,148.63,146.50,147.13,12177000,4.49
1987-04-27,146.50,150.00,145.00,146.75,16104600,4.48
1987-04-24,151.25,151.25,147.38,148.38,13896000,4.53
1987-04-23,153.00,153.75,151.13,152.25,10386000,4.65
1987-04-22,155.13,156.50,152.00,152.00,11453400,4.64
1987-04-21,151.50,155.25,150.75,155.25,12423600,4.74
1987-04-20,154.00,154.50,151.25,152.25,8820000,4.65
1987-04-16,156.75,157.00,153.13,153.50,17586000,4.68
1987-04-15,159.75,159.88,153.50,156.00,14423400,4.76
1987-04-14,159.50,159.75,155.50,158.38,14056200,4.83
1987-04-13,162.25,163.13,159.50,160.00,9793800,4.88
1987-04-10,160.00,163.00,159.75,162.75,12565800,4.97
1987-04-09,163.25,163.75,160.13,161.50,10233000,4.93
1987-04-08,161.50,163.50,160.63,163.00,10607400,4.97
1987-04-07,164.63,165.75,160.00,160.00,10936800,4.88
1987-04-06,164.13,165.75,163.25,165.63,10006200,5.06
1987-04-03,156.50,162.75,155.50,162.00,11572200,4.94
1987-04-02,156.38,157.50,156.38,156.50,6602400,4.78
1987-04-01,153.75,156.38,153.50,156.00,8141400,4.76
1987-03-31,154.00,155.50,153.50,154.63,9228600,4.72
1987-03-30,150.50,155.50,150.50,153.00,16858800,4.67
1987-03-27,163.75,163.75,158.50,158.88,9343800,4.85
1987-03-26,162.00,163.88,161.25,162.88,12058200,4.97
1987-03-25,162.63,162.63,160.13,160.13,8811000,4.89
1987-03-24,163.38,163.63,162.25,162.88,6456600,4.97
1987-03-23,163.50,163.88,162.00,163.13,9667800,4.98
1987-03-20,160.00,163.75,159.38,163.75,12088800,5.00
1987-03-19,157.25,159.63,157.25,159.63,6618600,4.87
1987-03-18,161.25,161.50,157.50,160.38,10004400,4.89
1987-03-17,155.25,160.50,154.63,160.38,8474400,4.89
1987-03-16,152.50,155.50,151.50,155.25,7569000,4.74
1987-03-13,157.38,157.50,152.00,153.00,11062800,4.67
1987-03-12,158.13,158.50,156.25,156.63,8179200,4.78
1987-03-11,161.00,161.50,158.38,158.38,9228600,4.83
1987-03-10,159.38,161.00,158.25,160.13,7549200,4.89
1987-03-09,160.50,160.63,157.25,159.00,6332400,4.85
1987-03-06,160.88,161.75,159.50,161.75,7633800,4.94
1987-03-05,161.00,162.00,159.75,160.63,10054800,4.90
1987-03-04,157.00,159.63,155.50,158.50,14509800,4.84
1987-03-03,155.50,158.00,155.50,156.75,8841600,4.78
1987-03-02,153.88,156.00,153.50,155.25,7435800,4.74
1987-02-27,153.25,154.50,152.00,154.25,6373800,4.69
1987-02-26,155.00,155.50,153.25,153.25,7119000,4.66
1987-02-25,153.25,156.50,153.25,155.13,9511200,4.72
1987-02-24,149.00,153.50,149.00,152.38,8785800,4.63
1987-02-23,149.25,149.75,146.00,148.25,10389600,4.51
1987-02-20,150.50,151.00,149.00,149.50,21060000,4.55
1987-02-19,141.88,148.00,141.00,147.75,14382000,4.49
1987-02-18,147.50,148.00,140.00,141.38,15312600,4.30
1987-02-17,139.63,144.75,139.50,144.00,8506800,4.38
1987-02-13,136.75,140.50,136.75,139.50,8229600,4.24
1987-02-12,134.38,137.00,134.13,136.13,11354400,4.14
1987-02-11,135.00,135.00,133.00,133.63,10116000,4.06
1987-02-10,136.38,136.75,134.00,134.63,7439400,4.09
1987-02-09,135.75,137.00,135.00,136.25,5972400,4.14
1987-02-06,136.75,137.50,135.75,136.63,5326200,4.16
1987-02-05,138.00,138.50,135.50,137.00,7966800,4.17
1987-02-04,138.75,138.75,137.00,137.75,6892200,4.19
1987-02-03,139.25,139.63,137.00,138.25,7435800,4.20
1987-02-02,137.25,140.75,136.50,139.00,6782400,4.23
1987-01-30,136.13,137.75,135.25,137.50,6075000,4.18
1987-01-29,140.50,140.75,135.50,136.25,7903800,4.14
1987-01-28,140.00,140.50,137.00,139.75,10362600,4.25
1987-01-27,136.00,138.00,135.00,136.88,10054800,4.16
1987-01-26,134.50,134.88,132.25,134.00,9502200,4.08
1987-01-23,138.50,144.50,133.50,134.25,18720000,4.08
1987-01-22,133.75,136.75,133.38,136.75,10141200,4.16
1987-01-21,132.50,134.75,132.50,133.63,9680400,4.06
1987-01-20,136.13,137.00,132.75,133.00,12022200,4.04
1987-01-19,135.50,136.38,133.00,136.25,8395200,4.14
1987-01-16,133.75,136.00,133.00,136.00,21060000,4.14
1987-01-15,128.38,132.88,127.62,132.88,14389200,4.04
1987-01-14,126.75,127.87,126.12,127.62,9379800,3.88
1987-01-13,127.00,127.50,126.50,126.50,6701400,3.85
1987-01-12,128.50,129.00,127.00,127.37,10227600,3.87
1987-01-09,129.13,129.88,128.88,129.00,8137800,3.92
1987-01-08,128.25,129.75,127.12,129.63,16320600,3.94
1987-01-07,126.50,128.00,126.00,128.00,13003200,3.89
1987-01-06,129.00,129.25,127.50,127.50,14279400,3.88
1987-01-05,129.00,129.00,127.50,128.75,11538000,3.92
1987-01-02,124.12,126.00,122.00,126.00,14454000,3.83
1986-12-31,126.25,126.50,123.50,123.87,8100000,3.77
1986-12-30,125.50,126.75,124.50,126.12,9507600,3.84
1986-12-29,127.00,127.25,124.50,125.00,13116600,3.80
1986-12-26,123.75,129.50,123.50,129.50,8447400,3.94
1986-12-24,119.75,123.87,119.75,123.25,8794800,3.75
1986-12-23,119.00,120.50,118.50,119.75,14986800,3.64
1986-12-22,116.62,118.75,116.25,117.87,26100000,3.58
1986-12-19,113.75,116.87,113.25,116.87,48600000,3.55
1986-12-18,113.87,113.87,112.62,113.00,6733800,3.44
1986-12-17,114.00,114.37,112.62,113.12,7752600,3.44
1986-12-16,113.62,115.00,113.25,114.37,11251800,3.48
1986-12-15,111.75,113.00,110.12,113.00,8055000,3.44
1986-12-12,112.75,113.25,112.00,112.00,3969000,3.41
1986-12-11,115.25,115.25,111.50,113.12,6942600,3.44
1986-12-10,114.12,115.75,114.00,115.25,4995000,3.50
1986-12-09,113.87,114.75,113.62,114.00,3474000,3.47
1986-12-08,114.25,115.00,112.50,114.25,7133400,3.47
1986-12-05,115.00,115.25,112.00,114.25,9345600,3.47
1986-12-04,114.00,115.50,113.50,114.75,6712200,3.49
1986-12-03,113.00,115.25,113.00,114.00,10245600,3.47
1986-12-02,111.75,115.37,111.50,115.00,19440000,3.50
1986-12-01,110.00,110.75,108.75,110.75,5486400,3.35
1986-11-28,111.00,111.25,110.25,110.50,2444400,3.34
1986-11-26,110.37,111.00,110.25,110.75,3276000,3.35
1986-11-25,110.87,111.00,109.75,110.75,4599000,3.35
1986-11-24,110.00,112.00,109.75,110.25,8227800,3.34
1986-11-21,106.00,110.25,106.00,110.25,12135600,3.34
1986-11-20,104.00,106.00,102.50,105.87,6888600,3.20
1986-11-19,101.50,103.25,100.62,101.50,6633000,3.07
1986-11-18,104.25,104.75,100.50,104.62,5756400,3.17
1986-11-17,104.50,105.00,104.12,104.62,3763800,3.17
1986-11-14,105.87,105.87,104.75,105.00,3801600,3.18
1986-11-13,107.00,107.62,105.62,105.75,4613400,3.20
1986-11-12,106.87,107.62,106.25,107.12,3616200,3.24
1986-11-11,107.00,108.00,107.00,107.25,2277000,3.25
1986-11-10,107.12,107.62,105.75,107.00,3060000,3.24
1986-11-07,108.25,108.62,106.62,107.37,4098600,3.25
1986-11-06,109.50,109.75,107.12,108.50,5974200,3.28
1986-11-05,109.00,110.75,109.00,109.50,7092000,3.31
1986-11-04,109.75,110.50,109.50,110.00,7450200,3.33
1986-11-03,109.00,110.37,108.75,110.00,5405400,3.33
1986-10-31,108.00,108.75,107.50,108.62,4512600,3.29
1986-10-30,109.50,110.00,109.12,109.50,15969600,3.31
1986-10-29,107.00,108.00,106.87,107.75,2752200,3.26
1986-10-28,108.25,108.37,107.00,107.37,2970000,3.25
1986-10-27,108.75,108.87,107.50,107.50,4258800,3.25
1986-10-24,109.62,110.00,108.50,109.00,4716000,3.30
1986-10-23,108.00,110.25,108.00,109.50,8020800,3.31
1986-10-22,107.25,108.50,106.75,107.87,5441400,3.26
1986-10-21,107.50,107.62,106.50,107.00,3529800,3.24
1986-10-20,108.25,108.25,106.50,107.62,4507200,3.26
1986-10-17,108.12,109.25,107.75,109.25,9939600,3.31
1986-10-16,107.37,108.62,106.75,108.37,9340200,3.28
1986-10-15,103.50,106.75,103.25,106.75,9889200,3.23
1986-10-14,102.87,103.50,102.62,103.25,5952600,3.12
1986-10-13,102.00,102.50,101.75,102.25,2916000,3.09
1986-10-10,103.25,103.75,101.62,102.25,4726800,3.09
1986-10-09,101.87,104.25,101.75,103.50,6147000,3.13
1986-10-08,101.50,103.00,101.37,102.25,4246200,3.09
1986-10-07,102.00,102.50,100.87,102.00,4485600,3.09
1986-10-06,100.37,101.75,99.75,101.25,3465000,3.06
1986-10-03,102.00,102.75,99.25,99.87,9129600,3.02
1986-10-02,99.87,101.00,99.62,100.75,4962600,3.05
1986-10-01,98.62,101.37,98.50,100.37,5457600,3.04
1986-09-30,99.50,100.75,98.00,98.50,5585400,2.98
1986-09-29,99.25,99.50,97.75,99.25,5850000,3.00
1986-09-26,99.75,101.00,98.50,99.37,4584600,3.01
1986-09-25,102.00,102.00,99.50,99.50,6373800,3.01
1986-09-24,100.50,102.75,99.75,102.62,9019800,3.11
1986-09-23,98.00,99.75,98.00,99.75,6683400,3.02
1986-09-22,98.00,98.00,97.00,97.75,5356800,2.96
1986-09-19,98.00,98.50,97.50,97.50,9993600,2.95
1986-09-18,98.00,99.75,97.75,99.00,7124400,3.00
1986-09-17,100.00,100.25,97.75,98.00,10252800,2.97
1986-09-16,98.75,99.75,97.50,99.75,7968600,3.02
1986-09-15,98.62,100.25,98.12,99.25,8227800,3.00
1986-09-12,100.00,100.50,97.50,98.37,17199000,2.98
1986-09-11,104.37,104.37,99.00,99.75,12445200,3.02
1986-09-10,104.25,104.87,103.12,104.62,5806800,3.17
1986-09-09,106.25,107.00,103.75,104.25,9664200,3.15
1986-09-08,108.12,108.12,104.50,105.00,18000000,3.18
1986-09-05,112.75,113.25,109.50,110.37,8992800,3.34
1986-09-04,112.25,114.75,111.50,113.62,9365400,3.44
1986-09-03,110.87,113.00,110.62,112.00,7030800,3.39
1986-09-02,115.50,115.62,110.25,110.87,7356600,3.36
1986-08-29,114.00,115.75,113.75,115.62,4523400,3.48
1986-08-28,111.87,113.75,111.25,113.75,4453200,3.43
1986-08-27,112.25,113.00,111.12,111.75,4593600,3.37
1986-08-26,111.00,113.00,110.75,112.62,5803200,3.39
1986-08-25,113.37,113.37,110.75,111.25,4950000,3.35
1986-08-22,113.00,114.25,113.00,113.37,3628800,3.41
1986-08-21,114.00,114.25,112.25,113.12,5358600,3.41
1986-08-20,115.25,115.50,113.62,113.62,5410800,3.42
1986-08-19,115.62,116.25,115.25,115.50,4237200,3.48
1986-08-18,115.62,116.75,115.00,116.25,7020000,3.50
1986-08-15,114.25,115.25,113.25,115.25,9093600,3.47
1986-08-14,112.12,114.62,112.12,113.87,6827400,3.43
1986-08-13,110.50,113.50,110.12,112.25,7723800,3.38
1986-08-12,109.50,110.37,108.75,110.12,7030800,3.32
1986-08-11,107.25,109.37,107.00,109.25,7315200,3.29
1986-08-08,108.00,108.37,106.75,106.75,2457000,3.21
1986-08-07,108.37,109.25,108.00,108.12,5328000,3.26
1986-08-06,107.50,108.75,107.25,108.25,5938200,3.26
1986-08-05,107.00,108.25,107.00,107.50,5319000,3.24
1986-08-04,107.00,108.25,106.25,107.00,4959000,3.22
1986-08-01,106.75,108.37,106.25,107.87,5828400,3.25
1986-07-31,105.00,107.50,105.00,106.50,6087600,3.21
1986-07-30,103.37,106.00,102.87,105.25,6454800,3.17
1986-07-29,103.75,104.12,103.00,103.25,4174200,3.11
1986-07-28,104.00,104.50,102.00,103.00,5781600,3.10
1986-07-25,104.00,104.25,103.00,103.87,7345800,3.13
1986-07-24,104.00,104.25,103.50,104.00,4176000,3.13
1986-07-23,106.00,106.37,103.62,104.25,6890400,3.14
1986-07-22,101.50,106.00,101.50,106.00,10146600,3.19
1986-07-21,101.12,102.00,100.62,101.00,3166200,3.04
1986-07-18,102.62,103.75,101.50,102.00,13264200,3.07
1986-07-17,99.25,102.12,99.25,101.75,8625600,3.06
1986-07-16,99.00,99.50,98.50,98.87,5797800,2.98
1986-07-15,98.50,99.50,97.50,98.75,10090800,2.97
1986-07-14,99.00,99.75,98.50,98.50,4752000,2.97
1986-07-11,99.87,101.37,99.50,100.37,5193000,3.02
1986-07-10,99.62,99.75,98.00,99.75,6849000,3.00
1986-07-09,99.62,99.87,98.75,99.62,4926600,3.00
1986-07-08,99.50,99.75,95.50,99.50,6501600,3.00
1986-07-07,103.50,103.50,100.25,101.25,5367600,3.05
1986-07-03,105.25,105.25,103.00,103.62,4024800,3.12
1986-07-02,105.62,105.75,104.62,105.37,3274200,3.17
1986-07-01,103.50,105.62,103.50,105.62,4548600,3.18
1986-06-30,103.87,105.87,103.75,104.50,5517000,3.15
1986-06-27,102.37,103.75,102.12,103.37,4779000,3.11
1986-06-26,101.50,102.50,100.12,102.12,3808800,3.08
1986-06-25,101.62,102.87,101.25,101.62,5005800,3.06
1986-06-24,102.37,103.25,101.25,101.87,4350600,3.07
1986-06-23,102.25,103.50,101.50,102.00,3675600,3.07
1986-06-20,102.87,102.87,99.75,102.50,8523000,3.09
1986-06-19,102.25,104.50,101.75,101.75,10879200,3.06
1986-06-18,100.75,102.87,100.50,102.25,9183600,3.08
1986-06-17,100.00,100.25,99.12,100.00,5648400,3.01
1986-06-16,99.00,100.50,98.87,99.37,6285600,2.99
1986-06-13,96.50,99.75,96.25,98.62,6791400,2.97
1986-06-12,95.75,96.37,92.00,94.62,5889600,2.85
1986-06-11,96.50,96.62,94.75,96.00,3650400,2.89
1986-06-10,96.25,96.75,96.25,96.25,5301000,2.90
1986-06-09,97.25,97.25,96.25,96.37,4690800,2.90
1986-06-06,98.37,99.75,98.00,98.50,8292600,2.97
1986-06-05,96.75,97.75,96.12,97.50,4422600,2.94
1986-06-04,97.00,97.25,95.62,96.62,5572800,2.91
1986-06-03,96.25,96.50,94.00,96.25,6991200,2.90
1986-06-02,96.75,97.12,94.00,94.75,6339600,2.84
1986-05-30,98.25,98.87,96.00,96.50,5139000,2.89
1986-05-29,99.87,100.00,98.00,99.12,5248800,2.97
1986-05-28,98.87,100.25,98.00,99.87,6931800,2.99
1986-05-27,97.62,97.75,95.25,97.62,6148800,2.93
1986-05-23,186.50,188.25,186.00,188.25,9608400,2.82
1986-05-22,185.13,187.00,184.75,186.38,7801200,2.79
1986-05-21,183.25,186.50,183.25,185.13,7588800,2.77
1986-05-20,181.75,184.13,181.00,183.63,5828400,2.75
1986-05-19,182.38,182.50,181.00,181.50,2678400,2.72
1986-05-16,183.50,183.50,181.00,182.13,6750000,2.73
1986-05-15,186.75,186.75,183.50,183.50,6231600,2.75
1986-05-14,182.88,187.50,182.13,187.50,13197600,2.81
1986-05-13,180.75,183.75,179.00,182.13,11901600,2.73
1986-05-12,178.50,179.75,178.50,179.00,4719600,2.68
1986-05-09,178.50,180.00,178.00,179.88,6138000,2.70
1986-05-08,178.38,179.50,178.13,178.75,5846400,2.68
1986-05-07,177.00,178.25,176.25,178.13,8312400,2.67
1986-05-06,176.50,178.25,175.75,177.63,9496800,2.66
1986-05-05,172.25,176.00,172.13,175.50,5922000,2.63
1986-05-02,171.00,173.50,171.00,172.00,6217200,2.58
1986-05-01,172.63,172.88,170.00,170.50,5529600,2.56
1986-04-30,177.50,178.25,172.50,173.50,9025200,2.60
1986-04-29,180.00,180.00,176.63,177.25,4712400,2.66
1986-04-28,176.13,178.88,176.13,178.88,4402800,2.68
1986-04-25,177.50,178.25,173.50,176.38,5414400,2.64
1986-04-24,177.00,178.50,176.25,177.50,8121600,2.66
1986-04-23,174.63,176.50,173.00,176.50,6832800,2.65
1986-04-22,180.25,180.25,175.00,176.50,8334000,2.65
1986-04-21,180.00,180.50,178.13,180.50,9536400,2.71
1986-04-18,179.00,183.00,178.75,180.00,17877600,2.70
1986-04-17,176.75,180.00,176.50,179.25,7344000,2.69
1986-04-16,174.50,179.00,174.50,178.00,9813600,2.67
1986-04-15,169.50,174.75,169.50,173.25,8326800,2.60
1986-04-14,166.50,170.00,166.00,170.00,8931600,2.55
1986-04-11,166.88,167.50,164.75,166.13,6861600,2.49
1986-04-10,165.00,165.75,162.00,165.75,11332800,2.48
1986-04-09,166.00,167.75,161.00,163.50,12042000,2.45
1986-04-08,165.00,165.88,162.50,165.13,9615600,2.47
1986-04-07,163.00,164.00,161.00,163.50,7509600,2.45
1986-04-04,169.00,170.50,163.00,164.50,7797600,2.47
1986-04-03,174.25,174.38,169.00,170.50,11574000,2.56
1986-04-02,175.25,175.25,172.00,174.50,9655200,2.62
1986-04-01,175.25,177.38,175.25,175.88,14724000,2.64
1986-03-31,170.75,175.00,170.13,174.25,9601200,2.61
1986-03-27,171.00,177.00,169.00,169.75,17395200,2.54
1986-03-26,162.50,167.50,162.50,167.50,8168400,2.51
1986-03-25,160.63,164.00,160.00,161.13,9666000,2.41
1986-03-24,161.63,161.75,158.75,160.00,6616800,2.40
1986-03-21,166.25,167.25,161.25,161.25,17118000,2.42
1986-03-20,162.88,168.00,162.88,166.00,9259200,2.49
1986-03-19,160.25,162.50,159.00,161.25,4665600,2.42
1986-03-18,158.75,161.38,158.00,159.63,7455600,2.39
1986-03-17,160.88,161.38,159.38,159.50,7477200,2.39
1986-03-14,156.50,162.00,155.38,161.63,13935600,2.42
1986-03-13,155.00,156.88,154.50,155.00,10134000,2.32
1986-03-12,154.38,157.88,154.25,155.50,9950400,2.33
1986-03-11,151.38,154.75,151.00,153.50,5976000,2.30
1986-03-10,150.50,151.00,150.00,150.88,3024000,2.26
1986-03-07,148.00,151.75,148.00,150.75,6832800,2.26
1986-03-06,147.50,148.00,146.75,147.50,6613200,2.21
1986-03-05,148.50,148.50,146.25,146.88,6678000,2.20
1986-03-04,149.25,151.25,148.13,148.50,5688000,2.23
1986-03-03,149.50,150.63,148.75,149.25,5500800,2.24
1986-02-28,152.63,152.88,150.38,150.63,5439600,2.26
1986-02-27,150.38,155.00,149.13,152.50,8582400,2.29
1986-02-26,150.63,151.88,149.50,150.63,6440400,2.24
1986-02-25,151.00,151.75,149.75,150.75,4975200,2.25
1986-02-24,152.25,152.50,150.75,151.25,7441200,2.25
1986-02-21,151.38,152.50,148.00,152.50,13230000,2.27
1986-02-20,147.50,150.50,146.75,150.38,5310000,2.24
1986-02-19,147.13,150.00,146.88,148.00,6260400,2.20
1986-02-18,144.38,147.25,143.13,147.25,6433200,2.19
1986-02-14,143.50,144.38,142.63,144.00,9194400,2.15
1986-02-13,143.88,144.00,141.50,143.75,7376400,2.14
1986-02-12,143.50,143.88,142.50,143.25,3978000,2.13
1986-02-11,143.38,143.50,142.75,143.25,3153600,2.13
1986-02-10,142.88,143.25,142.25,143.13,3661200,2.13
1986-02-07,140.50,142.50,140.13,142.50,6325200,2.12
1986-02-06,142.75,144.00,141.50,141.88,5259600,2.11
1986-02-05,142.88,143.25,141.63,142.88,5335200,2.13
1986-02-04,142.00,143.50,140.75,143.25,7869600,2.13
1986-02-03,137.88,141.25,137.50,140.75,9367200,2.10
1986-01-31,135.63,138.00,135.63,137.63,7027200,2.05
1986-01-30,136.25,136.38,135.00,135.38,4183200,2.02
1986-01-29,135.88,137.25,135.50,136.00,5313600,2.03
1986-01-28,136.13,136.38,135.25,136.13,6861600,2.03
1986-01-27,136.38,137.00,135.50,135.63,4788000,2.02
1986-01-24,136.50,136.75,134.50,135.38,4248000,2.02
1986-01-23,136.25,136.25,135.63,136.25,4561200,2.03
1986-01-22,137.38,137.50,136.00,136.25,4636800,2.03
1986-01-21,137.63,138.00,136.63,137.38,4561200,2.05
1986-01-20,137.63,138.50,137.25,137.75,4230000,2.05
1986-01-17,137.00,138.50,136.13,137.00,12704400,2.04
1986-01-16,136.88,137.25,134.25,137.25,10990800,2.04
1986-01-15,136.13,137.38,136.13,136.75,6656400,2.04
1986-01-14,136.88,137.00,135.88,136.75,5108400,2.04
1986-01-13,135.75,136.88,135.00,136.75,7095600,2.04
1986-01-10,137.25,137.25,134.75,135.50,10908000,2.02
1986-01-09,138.13,138.50,134.50,136.50,17935200,2.03
1986-01-08,141.75,142.25,138.75,139.00,6998400,2.07
1986-01-07,141.38,141.88,141.00,141.50,5385600,2.11
1986-01-06,141.00,141.38,140.25,140.88,7164000,2.10
1986-01-03,138.00,140.88,137.88,140.50,8244000,2.09
1986-01-02,137.00,138.00,136.75,138.00,8240400,2.06
1985-12-31,136.13,137.75,136.00,137.00,7102800,2.04
1985-12-30,135.88,136.50,135.63,136.38,4485600,2.03
1985-12-27,134.00,136.00,134.00,135.63,5122800,2.02
1985-12-26,132.38,133.38,132.38,133.25,3153600,1.99
1985-12-24,132.50,132.50,131.63,132.38,4370400,1.97
1985-12-23,134.88,134.88,132.50,132.63,4716000,1.98
1985-12-20,135.50,136.50,134.75,134.75,14720400,2.01
1985-12-19,134.38,135.88,134.25,135.50,5515200,2.02
1985-12-18,135.00,135.88,134.25,134.63,6966000,2.01
1985-12-17,137.38,137.38,135.50,135.50,6912000,2.02
1985-12-16,134.88,137.25,134.00,136.88,8809200,2.04
1985-12-13,133.88,134.63,133.13,134.50,6404400,2.00
1985-12-12,134.88,135.00,132.75,133.00,5187600,1.98
1985-12-11,132.50,134.50,132.50,134.25,7862400,2.00
1985-12-10,131.63,132.63,131.63,132.25,6508800,1.97
1985-12-09,131.00,131.88,130.75,131.63,6310800,1.96
1985-12-06,131.13,131.13,129.00,130.00,7858800,1.94
1985-12-05,131.25,133.25,131.00,131.00,9961200,1.95
1985-12-04,128.88,131.00,128.75,130.50,5061600,1.94
1985-12-03,128.63,129.00,128.00,128.63,3535200,1.92
1985-12-02,130.50,130.75,128.50,129.25,5659200,1.91
1985-11-29,131.00,131.50,129.50,130.00,6598800,1.92
1985-11-27,128.00,131.00,128.00,130.88,13222800,1.94
1985-11-26,125.50,127.50,124.75,126.50,5835600,1.87
1985-11-25,126.00,126.00,125.37,125.50,3250800,1.86
1985-11-22,124.50,126.00,124.37,125.87,9374400,1.86
1985-11-21,121.87,124.75,121.37,124.75,6526800,1.85
1985-11-20,121.50,121.62,121.25,121.37,2826000,1.80
1985-11-19,121.62,121.62,120.87,121.50,2642400,1.80
1985-11-18,122.00,122.37,121.00,121.62,5266800,1.80
1985-11-15,121.37,122.87,120.75,122.25,7466400,1.81
1985-11-14,120.75,122.00,120.75,121.75,2538000,1.80
1985-11-13,122.25,122.25,120.75,121.00,3542400,1.79
1985-11-12,122.00,123.37,121.50,122.75,6541200,1.82
1985-11-11,119.50,122.37,119.50,122.25,7999200,1.81
1985-11-08,117.37,119.37,117.12,119.25,7059600,1.76
1985-11-07,118.62,118.62,117.50,117.62,3988800,1.74
1985-11-06,119.50,119.62,118.12,118.87,8910000,1.76
1985-11-05,119.87,119.87,118.62,119.62,6832800,1.77
1985-11-04,117.62,120.00,117.62,120.00,11066400,1.78
1985-11-01,116.12,117.62,116.12,117.62,7167600,1.74
1985-10-31,115.50,116.50,115.25,116.50,12326400,1.72
1985-10-30,114.75,115.75,114.37,115.75,7840800,1.71
1985-10-29,112.25,114.12,112.12,113.75,4384800,1.68
1985-10-28,111.87,112.37,111.62,112.00,2556000,1.66
1985-10-25,112.25,112.62,112.12,112.12,1922400,1.66
1985-10-24,113.00,113.25,112.37,112.50,6087600,1.66
1985-10-23,113.00,113.00,112.50,113.00,5014800,1.67
1985-10-22,112.62,113.50,112.25,113.25,5158800,1.68
1985-10-21,113.62,113.75,112.62,112.62,2181600,1.67
1985-10-18,113.75,114.25,113.12,113.75,9759600,1.68
1985-10-17,113.25,114.37,112.62,114.00,13831200,1.69
1985-10-16,109.62,113.00,109.50,113.00,11926800,1.67
1985-10-15,109.50,109.75,108.75,109.62,3258000,1.62
1985-10-14,109.37,109.75,109.25,109.62,1782000,1.62
1985-10-11,108.87,109.50,108.87,109.50,3909600,1.62
1985-10-10,108.62,108.87,108.12,108.62,2635200,1.61
1985-10-09,109.00,109.75,109.00,109.00,4068000,1.61
1985-10-08,108.37,109.75,108.00,109.75,5475600,1.62
1985-10-07,107.00,109.00,106.37,108.25,7668000,1.60
1985-10-04,106.25,106.62,106.00,106.62,2869200,1.58
1985-10-03,106.62,107.25,106.00,106.50,9565200,1.58
1985-10-02,109.12,109.12,107.00,107.00,10162800,1.58
1985-10-01,108.12,109.00,107.37,108.75,6462000,1.61
1985-09-30,108.75,109.00,108.00,108.25,4413600,1.60
1985-09-26,108.00,108.87,108.00,108.87,5299200,1.61
1985-09-25,109.50,109.50,108.00,108.12,10234800,1.60
1985-09-24,109.37,110.75,109.25,109.50,9201600,1.62
1985-09-23,109.50,109.75,109.00,109.25,9201600,1.62
1985-09-20,108.37,109.12,108.00,108.00,7574400,1.60
1985-09-19,107.37,108.87,107.37,108.62,9720000,1.61
1985-09-18,110.25,110.25,103.50,107.87,40536000,1.60
1985-09-17,111.37,111.62,110.75,110.75,11714400,1.64
1985-09-16,111.25,112.00,111.12,111.37,2887200,1.65
1985-09-13,111.75,112.25,111.00,111.25,6094800,1.65
1985-09-12,112.25,112.25,111.50,112.00,5198400,1.66
1985-09-11,113.50,113.50,112.12,112.12,8514000,1.66
1985-09-10,113.62,113.87,113.12,113.12,2800800,1.67
1985-09-09,113.50,114.00,113.50,113.87,1828800,1.68
1985-09-06,113.50,114.00,113.37,113.50,3794400,1.68
1985-09-05,114.00,114.00,113.62,113.62,2962800,1.68
1985-09-04,113.87,114.12,113.62,113.87,2163600,1.68
1985-09-03,114.00,114.00,113.62,114.00,2995200,1.69
1985-08-30,114.12,115.00,113.62,114.12,2714400,1.69
1985-08-29,115.62,115.75,115.00,115.00,4582800,1.69
1985-08-28,115.12,116.00,115.12,115.87,2858400,1.70
1985-08-27,115.62,115.62,115.12,115.37,10562400,1.69
1985-08-26,116.75,116.75,115.25,115.25,4330800,1.69
1985-08-23,117.00,117.25,116.75,117.00,3384000,1.72
1985-08-22,117.25,117.75,116.62,117.25,4622400,1.72
1985-08-21,116.25,117.50,116.00,117.50,5853600,1.73
1985-08-20,115.25,116.37,115.00,116.25,7549200,1.71
1985-08-19,114.75,115.50,114.75,115.00,2732400,1.69
1985-08-16,114.50,114.87,114.37,114.75,7452000,1.69
1985-08-15,114.00,115.00,114.00,114.62,6685200,1.68
1985-08-14,113.00,114.12,113.00,114.00,4345200,1.67
1985-08-13,112.25,113.25,112.25,112.87,2890800,1.66
1985-08-12,112.00,112.87,112.00,112.25,1472400,1.65
1985-08-09,112.25,112.25,111.75,111.75,5922000,1.64
1985-08-08,111.50,112.25,111.50,112.25,2102400,1.65
1985-08-07,111.25,111.75,111.12,111.75,3866400,1.64
1985-08-06,112.12,113.25,111.12,111.12,6048000,1.63
1985-08-05,111.75,112.25,111.37,112.12,3844800,1.65
1985-08-02,113.00,113.00,112.12,112.25,1609200,1.65
1985-08-01,113.25,113.37,112.87,113.25,3178800,1.66
1985-07-31,113.00,113.37,112.50,112.87,4842000,1.66
1985-07-30,112.12,112.87,111.87,112.75,3729600,1.66
1985-07-29,112.75,112.75,112.12,112.50,4143600,1.65
1985-07-26,113.87,114.12,112.62,112.75,7725600,1.66
1985-07-25,115.50,115.75,114.00,114.25,6390000,1.68
1985-07-24,116.37,116.62,115.50,115.87,5486400,1.70
1985-07-23,116.75,117.25,116.50,116.62,5140800,1.71
1985-07-22,116.75,116.75,116.25,116.50,4010400,1.71
1985-07-19,117.12,117.25,116.50,117.00,12409200,1.72
1985-07-18,116.50,117.25,116.50,116.87,4154400,1.72
1985-07-17,116.25,117.25,116.25,117.12,9676800,1.72
1985-07-16,115.75,116.12,115.50,116.12,6238800,1.71
1985-07-15,115.12,115.87,115.00,115.62,4377600,1.70
1985-07-12,115.87,115.87,115.00,115.25,5972400,1.69
1985-07-11,115.50,115.87,115.12,115.87,7138800,1.70
1985-07-10,114.25,116.12,114.25,116.00,8215200,1.70
1985-07-09,113.00,114.75,113.00,114.00,10126800,1.67
1985-07-08,112.25,112.75,111.75,112.75,5029200,1.66
1985-07-05,112.00,112.37,111.50,111.75,3585600,1.64
1985-07-03,109.00,111.50,109.00,111.50,12549600,1.64
1985-07-02,112.12,112.75,111.75,112.00,2739600,1.65
1985-07-01,112.25,112.62,111.50,112.12,3816000,1.65
1985-06-28,113.25,113.37,112.25,112.62,4730400,1.65
1985-06-27,112.87,113.75,112.75,113.50,2746800,1.67
1985-06-26,113.00,113.00,112.50,112.87,2322000,1.66
1985-06-25,114.75,114.75,113.00,113.00,5738400,1.66
1985-06-24,114.87,115.12,114.37,114.50,4410000,1.68
1985-06-21,113.37,115.50,112.75,115.37,16930800,1.69
1985-06-20,112.12,113.50,112.12,113.50,5454000,1.67
1985-06-19,111.87,112.75,111.62,112.37,5774400,1.65
1985-06-18,111.25,112.25,111.00,111.87,10134000,1.64
1985-06-17,108.37,111.25,108.00,111.25,9993600,1.63
1985-06-14,108.75,108.75,107.75,108.62,4964400,1.60
1985-06-13,109.75,110.25,107.75,108.00,10782000,1.59
1985-06-12,110.37,110.37,109.62,110.00,2275200,1.62
1985-06-11,110.75,110.87,109.75,110.12,3812400,1.62
1985-06-10,111.12,111.12,110.25,110.75,4474800,1.63
1985-06-07,113.25,113.25,111.00,111.00,7034400,1.63
1985-06-06,110.00,113.50,109.75,113.50,18223200,1.67
1985-06-05,109.00,110.75,108.62,109.75,14868000,1.61
1985-06-04,107.87,108.62,107.62,108.50,7840800,1.59
1985-06-03,109.50,109.50,107.50,107.75,5032800,1.58
1985-05-31,107.62,108.75,107.50,107.87,5122800,1.57
1985-05-30,108.25,108.37,107.50,107.87,3056400,1.57
1985-05-29,108.37,108.37,107.75,108.00,1972800,1.57
1985-05-28,108.87,109.50,107.87,108.12,2714400,1.58
1985-05-24,107.75,108.62,107.50,108.62,3423600,1.58
1985-05-23,108.25,108.25,107.62,107.75,3020400,1.57
1985-05-22,108.25,108.25,107.25,108.00,8323200,1.57
1985-05-21,106.25,109.25,106.25,108.37,11152800,1.58
1985-05-20,105.75,106.37,105.50,106.25,9100800,1.55
1985-05-17,103.00,105.25,103.00,104.00,10558800,1.52
1985-05-16,102.75,103.12,102.62,103.12,5090400,1.50
1985-05-15,103.50,103.50,102.62,102.87,6354000,1.50
1985-05-14,104.00,104.25,103.37,103.62,6508800,1.51
1985-05-13,103.50,103.50,102.25,103.00,4654800,1.50
1985-05-10,102.00,104.00,101.25,102.00,14497200,1.49
1985-05-09,100.12,101.75,100.12,101.25,7844400,1.48
1985-05-08,98.25,100.12,98.25,99.75,16268400,1.45
1985-05-07,99.87,100.50,99.62,99.62,4856400,1.45
1985-05-06,99.87,100.62,99.87,100.00,4064400,1.46
1985-05-03,99.50,100.37,99.12,100.12,6400800,1.46
1985-05-02,100.00,100.25,99.00,99.00,6051600,1.44
1985-05-01,101.00,101.50,99.25,99.75,11494800,1.45
1985-04-30,101.75,102.00,101.12,101.75,6051600,1.48
1985-04-29,103.50,103.75,102.00,102.00,4532400,1.49
1985-04-26,104.75,104.75,103.75,103.75,2610000,1.51
1985-04-25,103.75,104.37,103.75,104.00,3132000,1.52
1985-04-24,103.00,104.00,102.75,104.00,2581200,1.52
1985-04-23,102.62,103.12,102.50,103.00,5781600,1.50
1985-04-22,103.62,103.62,102.50,102.75,5670000,1.50
1985-04-19,103.50,103.87,103.12,103.50,8416800,1.51
1985-04-18,103.25,103.37,102.50,103.25,8719200,1.51
1985-04-17,103.00,103.25,102.37,102.75,3664800,1.50
1985-04-16,103.50,103.50,102.87,103.12,7372800,1.50
1985-04-15,101.62,102.75,101.62,102.75,3780000,1.50
1985-04-12,102.00,102.75,101.50,101.87,3873600,1.49
1985-04-11,103.12,103.62,102.37,102.75,4489200,1.50
1985-04-10,102.75,103.50,102.75,103.12,3614400,1.50
1985-04-09,103.12,103.25,102.25,102.75,4561200,1.50
1985-04-08,104.62,104.75,103.25,103.25,3351600,1.51
1985-04-04,104.37,104.87,104.25,104.62,3290400,1.53
1985-04-03,104.25,104.75,104.25,104.37,6876000,1.52
1985-04-02,104.25,104.50,104.00,104.25,3927600,1.52
1985-04-01,104.62,104.87,104.25,104.50,5220000,1.52
1985-03-29,104.62,105.12,104.50,104.87,4456800,1.53
1985-03-28,104.75,105.37,104.00,104.37,6818400,1.52
1985-03-27,103.25,104.87,103.25,104.50,11638800,1.52
1985-03-26,102.87,103.37,102.50,103.12,7779600,1.50
1985-03-25,102.87,103.00,102.50,102.75,4467600,1.50
1985-03-22,103.37,103.62,102.87,103.00,7585200,1.50
1985-03-21,101.87,103.87,101.87,103.62,8089200,1.51
1985-03-20,101.87,102.75,101.12,102.37,10933200,1.49
1985-03-19,99.75,101.75,99.50,101.50,7567200,1.48
1985-03-18,100.50,100.75,100.00,100.25,7398000,1.46
1985-03-15,101.62,102.00,99.75,100.50,7448400,1.47
1985-03-14,100.87,102.12,100.87,101.87,10440000,1.49
1985-03-13,100.50,101.75,100.37,100.62,8402400,1.47
1985-03-12,99.25,100.50,99.12,100.00,3812400,1.46
1985-03-11,99.12,99.75,99.00,99.37,4978800,1.45
1985-03-08,99.50,100.12,99.37,99.37,5205600,1.45
1985-03-07,100.00,100.00,99.50,99.75,7419600,1.45
1985-03-06,99.62,100.50,99.25,100.00,12232800,1.46
1985-03-05,99.87,100.37,99.12,99.25,7920000,1.45
1985-03-04,100.25,100.25,98.87,99.50,3603600,1.45
1985-03-01,99.62,101.00,99.62,100.00,9342000,1.46
1985-02-28,99.25,100.00,99.25,99.87,4665600,1.46
1985-02-27,100.75,101.25,100.12,100.25,8182800,1.45
1985-02-26,99.25,100.50,98.87,100.50,10332000,1.45
1985-02-25,98.00,99.62,97.62,99.50,6289200,1.44
1985-02-22,97.62,98.62,97.62,98.37,6753600,1.42
1985-02-21,98.12,98.25,97.62,97.75,8308800,1.41
1985-02-20,98.12,98.37,97.37,98.12,11397600,1.42
1985-02-19,98.12,98.25,97.62,98.12,3200400,1.42
1985-02-15,98.50,99.62,98.25,98.37,12236400,1.42
1985-02-14,98.50,98.62,97.50,98.25,9392400,1.42
1985-02-13,97.00,98.25,97.00,98.00,14169600,1.42
1985-02-12,96.75,97.25,96.25,97.00,7984800,1.40
1985-02-11,97.00,97.00,96.37,97.00,4827600,1.40
1985-02-08,96.00,96.37,95.00,95.87,6901200,1.39
1985-02-07,96.50,96.75,95.75,96.12,5101200,1.39
1985-02-06,96.50,96.87,96.12,96.50,7477200,1.40
1985-02-05,97.25,97.62,96.50,96.75,8089200,1.40
1985-02-04,95.50,97.25,95.12,97.25,9010800,1.41
1985-02-01,95.50,95.87,95.00,95.50,3272400,1.38
1985-01-31,95.25,96.00,95.00,96.00,5979600,1.39
1985-01-30,95.50,95.75,94.87,95.37,11606400,1.38
1985-01-29,93.37,94.37,92.75,94.12,6552000,1.36
1985-01-28,93.25,93.50,92.25,93.37,13456800,1.35
1985-01-25,92.50,93.75,92.50,93.50,7027200,1.35
1985-01-24,94.37,95.62,92.50,92.50,9046800,1.34
1985-01-23,94.25,94.25,92.62,94.12,9183600,1.36
1985-01-22,96.00,96.25,93.75,94.25,15141600,1.36
1985-01-21,93.50,96.25,93.50,95.75,14209200,1.39
1985-01-18,93.37,94.00,92.87,93.50,4384800,1.35
1985-01-17,93.25,93.50,92.75,93.25,2804400,1.35
1985-01-16,93.62,94.25,92.75,93.37,6714000,1.35
1985-01-15,94.50,94.75,93.37,93.62,6418800,1.35
1985-01-14,92.50,95.00,92.25,94.75,7448400,1.37
1985-01-11,93.25,93.50,92.50,92.75,3484800,1.34
1985-01-10,91.75,93.50,91.62,93.50,4881600,1.35
1985-01-09,90.87,92.00,90.62,91.62,4179600,1.33
1985-01-08,90.62,90.87,90.25,90.50,3538800,1.31
1985-01-07,90.62,91.00,90.25,90.37,6274800,1.31
1985-01-04,91.37,91.37,90.50,90.75,4039200,1.31
1985-01-03,92.75,93.00,91.50,91.50,15026400,1.32
1985-01-02,93.87,93.87,93.00,93.12,4950000,1.35
1984-12-31,93.00,94.00,93.00,94.00,3988800,1.36
1984-12-28,92.75,93.37,92.75,93.25,4269600,1.35
1984-12-27,92.50,93.25,92.50,92.62,5619600,1.34
1984-12-26,92.75,93.00,92.37,92.50,3621600,1.34
1984-12-24,92.50,93.75,92.25,93.00,6364800,1.35
1984-12-21,92.50,92.50,91.25,92.00,8748000,1.33
1984-12-20,93.00,93.25,92.12,92.25,4474800,1.33
1984-12-19,92.75,94.00,92.62,93.00,11959200,1.35
1984-12-18,91.00,92.75,91.00,92.75,10465200,1.34
1984-12-17,90.25,91.25,90.00,90.87,7966800,1.31
1984-12-14,89.12,90.50,89.12,89.87,7369200,1.30
1984-12-13,89.50,89.87,89.00,89.12,7556400,1.29
1984-12-12,89.00,89.75,88.75,89.50,7322400,1.29
1984-12-11,88.50,88.87,88.37,88.50,11160000,1.28
1984-12-10,88.25,88.87,88.25,88.50,5076000,1.28
1984-12-07,88.62,88.75,88.25,88.37,3283200,1.28
1984-12-06,87.87,88.75,87.75,88.50,3780000,1.28
1984-12-05,88.62,88.62,88.00,88.12,3412800,1.27
1984-12-04,88.12,88.62,87.75,88.62,5824800,1.28
1984-12-03,88.12,88.37,87.75,87.75,3409200,1.27
1984-11-30,88.62,89.25,88.50,88.75,4456800,1.27
1984-11-29,89.25,89.50,88.62,89.12,9140400,1.28
1984-11-28,90.75,90.75,89.37,89.50,8899200,1.28
1984-11-27,89.00,91.25,89.00,91.25,10576800,1.31
1984-11-26,89.50,89.75,88.75,89.12,3110400,1.28
1984-11-23,88.75,90.00,88.75,89.75,8092800,1.29
1984-11-21,87.25,88.87,87.00,88.75,2980800,1.27
1984-11-20,86.50,87.37,86.25,87.37,3715200,1.25
1984-11-19,85.87,86.12,85.50,85.87,2660400,1.23
1984-11-16,86.12,86.75,85.25,85.25,7538400,1.22
1984-11-15,86.25,86.50,85.50,86.37,7970400,1.24
1984-11-14,86.00,86.50,85.75,86.00,3805200,1.23
1984-11-13,86.50,86.87,85.50,85.50,4183200,1.23
1984-11-12,86.75,87.00,86.62,87.00,1724400,1.25
1984-11-09,88.37,88.62,87.25,87.25,3380400,1.25
1984-11-08,88.25,88.62,88.00,88.12,3974400,1.26
1984-11-07,88.62,89.25,88.00,88.62,4834800,1.27
1984-11-06,89.00,89.50,88.75,89.25,5698800,1.28
1984-11-05,89.00,89.12,88.25,88.75,4899600,1.27
1984-11-02,87.87,88.87,87.87,88.62,8816400,1.27
1984-11-01,86.87,88.37,86.87,87.87,8985600,1.26
1984-10-31,86.62,87.00,86.25,86.75,3654000,1.24
1984-10-30,86.75,86.75,85.37,86.62,4536000,1.24
1984-10-29,85.12,85.25,84.50,84.87,1749600,1.22
1984-10-26,84.50,85.37,84.50,85.12,2422800,1.22
1984-10-25,86.50,86.87,84.25,84.75,7074000,1.21
1984-10-24,87.12,87.37,86.25,86.87,3978000,1.25
1984-10-23,85.50,87.12,85.50,87.12,5515200,1.25
1984-10-22,86.75,87.50,86.12,86.25,5032800,1.24
1984-10-19,85.25,87.12,85.00,87.00,23198400,1.25
1984-10-18,83.25,85.00,83.25,85.00,7394400,1.22
1984-10-17,81.75,84.00,81.75,83.75,3981600,1.20
1984-10-16,82.25,82.62,82.00,82.00,6206400,1.18
1984-10-15,81.37,81.87,81.12,81.50,3754800,1.17
1984-10-12,81.37,81.87,81.25,81.37,7304400,1.17
1984-10-11,81.12,81.87,80.50,81.37,7102800,1.17
1984-10-10,80.25,81.37,79.75,81.25,13672800,1.16
1984-10-09,80.25,81.37,80.00,80.25,9403200,1.15
1984-10-08,81.25,81.25,80.00,80.50,6303600,1.15
1984-10-05,85.00,85.25,82.00,82.50,5558400,1.18
1984-10-04,84.75,85.37,84.62,84.75,9324000,1.21
1984-10-03,83.00,84.25,82.87,84.00,3808800,1.20
1984-10-02,83.50,83.87,83.12,83.37,3376800,1.20
1984-10-01,82.50,83.75,82.50,83.37,3211200,1.20
1984-09-28,83.00,83.12,82.25,82.62,3060000,1.18
1984-09-27,83.25,84.00,83.12,83.12,4489200,1.19
1984-09-26,82.50,83.50,82.50,82.87,4752000,1.19
1984-09-25,83.00,83.50,82.62,83.25,6012000,1.19
1984-09-24,82.00,83.50,82.00,83.25,4014000,1.19
1984-09-21,84.25,84.87,82.00,82.00,5216400,1.18
1984-09-20,84.25,85.00,83.75,84.50,3286800,1.21
1984-09-19,84.87,85.50,84.12,84.25,4435200,1.21
1984-09-18,85.00,86.25,85.00,85.12,8035200,1.22
1984-09-17,85.50,86.50,85.25,85.87,5241600,1.23
1984-09-14,85.87,86.25,85.37,85.75,7603200,1.23
1984-09-13,83.00,85.25,82.87,85.25,5306400,1.22
1984-09-12,83.12,83.87,82.87,83.25,3978000,1.19
1984-09-11,83.25,84.62,83.12,83.25,6249600,1.19
1984-09-10,83.12,84.37,82.75,83.00,2898000,1.19
1984-09-07,83.37,83.75,82.50,83.50,5065200,1.20
1984-09-06,81.87,82.75,81.75,82.62,11818800,1.18
1984-09-05,82.37,82.62,81.75,81.75,9414000,1.17
1984-09-04,83.62,83.62,82.75,82.75,3322800,1.19
1984-08-31,84.00,84.00,83.37,83.87,5281200,1.20
1984-08-30,84.37,84.50,84.00,84.12,26042400,1.20
1984-08-29,84.25,84.87,83.87,84.37,7066800,1.20
1984-08-28,83.75,84.25,83.75,84.12,5770800,1.20
1984-08-27,84.12,84.12,83.50,83.75,3222000,1.19
1984-08-24,84.50,84.75,84.00,84.12,5763600,1.20
1984-08-23,85.62,85.87,84.25,84.75,12369600,1.20
1984-08-22,86.87,87.00,85.62,85.87,8823600,1.22
1984-08-21,86.50,87.25,86.25,86.75,8895600,1.23
1984-08-20,86.62,86.75,86.12,86.37,5590800,1.23
1984-08-17,86.87,87.50,86.50,86.75,4154400,1.23
1984-08-16,86.50,87.25,86.12,86.87,5025600,1.23
1984-08-15,86.37,86.75,85.50,86.00,4554000,1.22
1984-08-14,87.25,87.50,86.12,86.50,4338000,1.23
1984-08-13,87.00,87.75,86.50,87.37,6084000,1.24
1984-08-10,88.50,88.62,86.75,86.87,17794800,1.23
1984-08-09,85.50,87.75,84.37,86.62,11044800,1.23
1984-08-08,86.50,87.25,86.00,86.12,8229600,1.22
1984-08-07,86.75,88.12,86.25,87.50,6937200,1.24
1984-08-06,88.25,89.50,87.00,87.62,7228800,1.24
1984-08-03,86.50,88.50,85.87,88.50,11066400,1.26
1984-08-02,84.87,85.87,84.50,85.87,5860800,1.22
1984-08-01,83.37,84.62,83.12,83.87,5864400,1.19
1984-07-31,82.50,83.25,82.50,83.12,5122800,1.18
1984-07-30,81.25,83.00,81.25,82.62,4701600,1.17
1984-07-27,82.50,83.25,82.37,82.50,5508000,1.17
1984-07-26,80.75,81.87,80.50,81.87,6883200,1.16
1984-07-25,79.87,80.75,79.75,80.25,6850800,1.14
1984-07-24,79.62,80.75,79.50,79.87,4579200,1.13
1984-07-23,78.50,79.75,78.25,79.75,8816400,1.13
1984-07-20,80.12,80.37,79.50,80.00,8146800,1.14
1984-07-19,81.50,81.75,79.75,80.50,12970800,1.14
1984-07-18,85.25,85.25,82.50,83.25,6775200,1.18
1984-07-17,84.75,85.50,84.50,85.25,3790800,1.21
1984-07-16,84.75,84.87,83.87,84.87,4064400,1.21
1984-07-13,84.75,85.37,84.62,84.75,5770800,1.20
1984-07-12,84.25,85.25,84.12,84.12,10767600,1.20
1984-07-11,85.00,85.25,84.12,84.25,28645200,1.20
1984-07-10,90.50,90.50,85.75,86.12,20700000,1.22
1984-07-09,90.12,91.25,89.50,90.75,3632400,1.29
1984-07-06,90.00,90.25,89.75,90.00,2923200,1.28
1984-07-05,91.50,91.50,90.25,90.50,4381200,1.29
1984-07-03,90.62,91.50,90.62,91.50,2887200,1.30
1984-07-02,92.37,92.50,91.00,91.00,4928400,1.29
1984-06-29,92.12,92.75,91.87,92.50,3924000,1.31
1984-06-28,92.00,92.12,91.62,91.87,2653200,1.31
1984-06-27,92.00,92.25,91.62,91.87,2977200,1.31
1984-06-26,92.12,92.25,91.75,91.75,3186000,1.30
1984-06-25,92.12,92.50,91.75,92.12,3610800,1.31
1984-06-22,91.87,92.87,91.62,92.37,4359600,1.31
1984-06-21,90.87,92.75,90.25,92.12,7840800,1.31
1984-06-20,90.50,91.25,89.75,90.75,14112000,1.29
1984-06-19,90.37,91.00,90.12,90.75,4096800,1.29
1984-06-18,89.87,91.25,89.87,90.87,9583200,1.29
1984-06-15,90.50,90.87,89.62,90.12,5094000,1.28
1984-06-14,89.75,90.25,88.87,90.00,4521600,1.28
1984-06-13,88.37,89.87,88.25,89.50,8679600,1.27
1984-06-12,88.75,88.75,87.50,87.75,4168800,1.25
1984-06-11,89.37,89.37,88.37,88.50,2926800,1.26
1984-06-08,89.25,89.50,88.62,89.37,5007600,1.27
1984-06-07,89.00,89.75,88.75,88.87,2232000,1.26
1984-06-06,88.00,89.25,88.00,89.25,4226400,1.27
1984-06-05,88.87,89.12,88.12,88.50,3693600,1.26
1984-06-04,88.75,90.00,88.00,88.87,9201600,1.26
1984-06-01,86.50,88.37,86.50,88.37,12279600,1.26
1984-05-31,84.50,85.62,84.50,85.37,10112400,1.21
1984-05-30,84.25,85.75,82.62,83.50,15552000,1.19
1984-05-29,86.50,87.00,85.62,86.00,3531600,1.22
1984-05-25,87.50,88.25,87.25,87.25,5256000,1.23
1984-05-24,89.50,89.50,87.87,88.00,11138400,1.24
1984-05-23,89.62,89.87,88.75,89.37,6904800,1.26
1984-05-22,89.87,90.25,89.25,89.25,4399200,1.26
1984-05-21,89.62,90.50,89.62,89.87,3463200,1.27
1984-05-18,91.37,91.75,88.50,89.75,9352800,1.26
1984-05-17,91.25,91.62,91.00,91.37,3020400,1.29
1984-05-16,91.12,92.50,91.00,91.75,6786000,1.29
1984-05-15,91.00,91.87,90.87,91.12,3466800,1.28
1984-05-14,90.62,91.00,90.12,90.87,1778400,1.28
1984-05-11,91.00,91.00,90.00,90.37,1951200,1.27
1984-05-10,90.00,91.37,90.00,91.00,4204800,1.28
1984-05-09,91.00,91.37,89.75,90.00,3528000,1.27
1984-05-08,89.75,91.25,89.37,90.87,4334400,1.28
1984-05-07,89.87,90.25,89.50,89.75,3427200,1.26
1984-05-04,91.37,91.50,89.75,90.00,3060000,1.27
1984-05-03,91.00,91.25,90.25,91.00,4582800,1.28
1984-05-02,92.12,92.37,91.12,91.25,4561200,1.29
1984-05-01,92.00,93.00,91.62,92.12,5860800,1.30
1984-04-30,92.25,92.37,91.50,92.00,5346000,1.30
1984-04-27,93.50,93.50,91.50,92.00,6318000,1.30
1984-04-26,94.37,94.37,93.50,93.75,4672800,1.32
1984-04-25,93.00,94.00,93.00,93.62,3416400,1.32
1984-04-24,95.25,95.50,94.25,94.25,7639200,1.33
1984-04-23,97.00,97.25,95.50,95.50,4222800,1.35
1984-04-19,96.25,97.00,96.25,97.00,5706000,1.37
1984-04-18,96.75,96.75,93.50,96.62,4312800,1.36
1984-04-17,96.87,97.50,96.25,97.00,11491200,1.37
1984-04-16,95.25,96.75,95.00,96.50,7311600,1.36
1984-04-13,95.12,96.50,95.00,95.37,7948800,1.34
1984-04-12,93.12,94.87,92.50,94.87,7020000,1.34
1984-04-11,93.87,94.00,93.25,93.25,1443600,1.31
1984-04-10,93.62,94.37,93.50,93.75,6012000,1.32
1984-04-09,93.00,93.87,92.75,93.50,2685600,1.32
1984-04-06,92.50,93.25,91.62,92.75,6390000,1.31
1984-04-05,94.50,94.62,92.62,92.62,6278400,1.30
1984-04-04,94.87,95.00,94.25,94.25,5054400,1.33
1984-04-03,93.12,95.00,92.75,95.00,4539600,1.34
1984-04-02,94.12,94.50,93.00,93.25,8690400,1.31
1984-03-30,93.00,94.50,93.00,94.12,3042000,1.33
1984-03-29,93.62,94.12,93.12,93.25,2844000,1.31
1984-03-28,92.25,94.50,92.25,94.00,8164800,1.32
1984-03-27,91.87,92.50,91.75,92.25,4420800,1.30
1984-03-26,91.25,92.37,91.00,91.87,2710800,1.29
1984-03-23,91.50,91.75,91.00,91.12,2736000,1.28
1984-03-22,91.75,92.25,91.12,91.50,8452800,1.29
1984-03-21,92.75,92.75,91.75,92.00,2865600,1.30
1984-03-20,92.87,93.37,92.50,92.75,6728400,1.31
1984-03-19,92.50,93.00,92.25,92.75,3294000,1.31
1984-03-16,94.37,94.50,93.50,93.75,3866400,1.32
1984-03-15,93.12,93.87,93.00,93.25,5893200,1.31
1984-03-14,93.00,93.37,92.75,93.12,5068800,1.31
1984-03-13,91.75,94.00,91.75,93.25,9738000,1.31
1984-03-12,92.37,92.37,90.00,90.75,14979600,1.28
1984-03-09,92.62,92.62,91.75,92.12,5158800,1.30
1984-03-08,91.75,93.25,91.75,92.50,6926400,1.30
1984-03-07,92.00,92.75,91.25,91.87,4950000,1.29
1984-03-06,94.75,94.75,92.00,92.00,8078400,1.30
1984-03-05,96.00,96.25,94.75,95.00,6415200,1.34
1984-03-02,95.00,96.00,94.75,96.00,11991600,1.35
1984-03-01,93.62,94.87,93.50,93.75,4514400,1.32
1984-02-29,93.25,95.75,93.12,94.12,9072000,1.32
1984-02-28,93.25,93.50,92.50,92.87,5065200,1.30
1984-02-27,91.00,94.00,90.75,93.62,6264000,1.31
1984-02-24,90.25,91.50,90.00,91.12,1778400,1.27
1984-02-23,90.25,90.37,88.25,90.25,4003200,1.26
1984-02-22,90.50,91.00,90.00,90.00,3207600,1.26
1984-02-21,91.00,91.25,90.50,90.75,1814400,1.27
1984-02-17,91.25,92.37,91.00,91.12,5684400,1.27
1984-02-16,91.50,92.50,91.00,91.50,4482000,1.28
1984-02-15,91.50,92.00,90.75,92.00,4593600,1.29
1984-02-14,89.50,91.25,89.50,90.75,4276800,1.27
1984-02-13,88.25,88.75,88.12,88.50,3099600,1.24
1984-02-10,88.25,89.37,88.25,88.25,3916800,1.23
1984-02-09,88.50,89.50,88.12,88.25,10731600,1.23
1984-02-08,92.00,92.00,88.00,88.25,6778800,1.23
1984-02-07,91.75,92.00,91.00,91.75,4348800,1.28
1984-02-06,90.87,92.00,90.25,91.00,6001200,1.27
1984-02-03,90.75,92.25,89.00,91.25,11106000,1.28
1984-02-02,87.75,89.87,87.75,89.37,8809200,1.25
1984-02-01,88.87,89.37,87.50,87.50,5781600,1.22
1984-01-31,89.00,89.75,88.37,88.37,4370400,1.23
1984-01-30,90.50,90.75,89.00,89.00,3711600,1.24
1984-01-27,90.00,90.50,89.50,89.50,2505600,1.25
1984-01-26,89.50,90.00,89.00,89.50,2325600,1.25
1984-01-25,89.00,90.25,88.75,89.00,8028000,1.24
1984-01-24,88.75,89.00,88.37,88.75,7466400,1.24
1984-01-23,89.75,89.87,88.37,88.50,4608000,1.24
1984-01-20,90.25,90.37,89.50,89.87,4665600,1.26
1984-01-19,90.37,91.00,90.12,90.12,5965200,1.26
1984-01-18,89.75,90.50,89.75,90.25,8478000,1.26
1984-01-17,89.25,89.87,88.75,89.87,6746400,1.26
1984-01-16,89.37,89.75,89.00,89.75,7074000,1.25
1984-01-13,89.00,89.75,88.25,89.37,10087200,1.25
1984-01-12,88.37,89.12,88.37,89.00,4543200,1.24
1984-01-11,88.87,89.00,88.00,88.37,7718400,1.23
1984-01-10,89.87,90.00,88.62,89.12,11995200,1.25
1984-01-09,90.75,90.87,89.50,90.12,5554800,1.26
1984-01-06,91.50,91.75,90.75,91.12,8917200,1.27
1984-01-05,91.50,91.87,90.50,91.50,13039200,1.28
1984-01-04,90.12,90.37,89.50,90.25,9702000,1.26
1984-01-03,90.37,90.50,90.00,90.37,6926400,1.26
1983-12-30,90.00,90.37,89.75,90.37,1342800,1.26
1983-12-29,90.37,91.50,90.00,90.12,4716000,1.26
1983-12-28,89.75,90.25,89.50,90.25,2728800,1.26
1983-12-27,89.25,90.75,89.25,90.25,9597600,1.26
1983-12-23,90.50,90.75,87.00,88.62,11084400,1.24
1983-12-22,91.25,91.87,90.75,90.75,4082400,1.27
1983-12-21,91.25,91.75,90.12,91.25,3002400,1.28
1983-12-20,92.00,93.00,91.37,91.50,4212000,1.28
1983-12-19,91.00,92.25,90.75,91.75,2034000,1.28
1983-12-16,90.12,91.25,90.12,90.50,4284000,1.26
1983-12-15,91.00,91.25,90.25,90.50,2541600,1.26
1983-12-14,91.87,92.12,90.62,91.25,4075200,1.28
1983-12-13,92.25,93.00,91.75,91.87,4122000,1.28
1983-12-12,92.50,92.87,92.37,92.50,1382400,1.29
1983-12-09,92.87,93.50,92.25,92.50,10310400,1.29
1983-12-08,94.00,94.50,92.75,93.00,4978800,1.30
1983-12-07,93.12,94.50,93.00,93.75,4608000,1.31
1983-12-06,93.00,93.75,92.75,93.37,6339600,1.30
1983-12-05,93.87,93.87,92.12,92.75,8949600,1.30
1983-12-02,96.50,96.50,93.50,94.25,5659200,1.32
1983-12-01,97.50,97.75,95.75,96.50,4172400,1.35
1983-11-30,98.75,99.37,97.50,97.75,3646800,1.37
1983-11-29,97.37,98.75,96.75,98.37,3096000,1.37
1983-11-28,97.62,98.12,97.50,97.87,1202400,1.36
1983-11-25,97.87,98.12,97.62,97.87,3146400,1.36
1983-11-23,98.00,98.00,97.25,97.37,2620800,1.35
1983-11-22,98.00,98.50,97.50,98.12,2098800,1.36
1983-11-21,97.87,98.25,97.50,98.00,2656800,1.36
1983-11-18,97.75,98.37,96.75,97.75,4377600,1.36
1983-11-17,98.75,98.75,97.62,98.00,2224800,1.36
1983-11-16,98.87,99.00,98.25,98.75,2098800,1.37
1983-11-15,99.00,99.25,98.62,98.75,2030400,1.37
1983-11-14,98.25,99.50,98.00,99.00,5331600,1.37
1983-11-11,98.00,98.25,97.50,98.25,3319200,1.36
1983-11-10,97.00,97.50,97.00,97.50,3546000,1.35
1983-11-09,96.37,97.25,96.25,97.12,3096000,1.35
1983-11-08,95.62,96.62,95.50,96.37,2779200,1.34
1983-11-07,95.37,96.50,95.25,95.62,2332800,1.33
1983-11-04,95.87,96.25,95.25,95.37,5043600,1.32
1983-11-03,97.50,97.50,96.75,97.00,5418000,1.34
1983-11-02,98.50,98.50,96.50,97.37,7556400,1.35
1983-11-01,96.00,98.75,95.75,98.50,4921200,1.37
1983-10-31,94.50,97.87,94.50,95.75,12186000,1.33
1983-10-28,100.00,100.50,93.50,94.12,12668400,1.31
1983-10-27,100.00,100.25,99.50,99.75,5126400,1.38
1983-10-26,101.00,101.12,100.25,101.00,3265200,1.40
1983-10-25,101.25,101.37,100.37,100.75,2865600,1.40
1983-10-24,100.50,101.00,100.00,100.62,3679200,1.40
1983-10-21,100.75,101.75,100.00,101.75,10526400,1.41
1983-10-20,101.00,101.50,100.25,101.00,10436400,1.40
1983-10-19,102.37,102.37,99.62,100.87,8528400,1.40
1983-10-18,104.37,104.37,102.25,102.37,4507200,1.42
1983-10-17,104.00,104.62,103.62,104.25,7038000,1.45
1983-10-14,101.75,103.75,101.75,103.25,4341600,1.43
1983-10-13,100.25,101.75,99.87,101.25,3711600,1.40
1983-10-12,100.00,101.75,99.62,100.00,5734800,1.39
1983-10-11,102.25,102.50,100.25,100.25,7171200,1.39
1983-10-10,101.75,102.87,100.75,102.87,2390400,1.43
1983-10-07,102.50,103.50,100.75,102.00,17064000,1.41
1983-10-06,100.00,101.75,99.50,101.37,11329200,1.41
1983-10-05,97.87,100.00,97.62,100.00,7225200,1.39
1983-10-04,97.25,98.37,97.00,98.12,6696000,1.36
1983-10-03,96.00,97.50,95.75,97.25,3254400,1.35
1983-09-30,96.37,96.87,96.25,96.50,3063600,1.34
1983-09-29,96.75,96.75,96.12,96.50,4006800,1.34
1983-09-28,96.25,96.37,95.50,96.25,2397600,1.33
1983-09-27,97.00,97.12,95.75,96.00,7088400,1.33
1983-09-26,95.25,98.00,95.12,97.87,6537600,1.36
1983-09-23,95.00,95.00,94.25,94.87,8668800,1.32
1983-09-22,94.25,95.00,94.00,95.00,7574400,1.32
1983-09-21,95.00,95.12,93.75,94.25,7466400,1.31
1983-09-20,93.62,95.25,93.62,94.62,7768800,1.31
1983-09-19,92.00,93.87,91.87,93.62,4298400,1.30
1983-09-16,91.00,92.75,90.50,92.25,5374800,1.28
1983-09-15,92.12,92.12,90.50,90.50,1666800,1.25
1983-09-14,91.75,92.25,91.62,92.25,2041200,1.28
1983-09-13,90.25,91.25,90.00,91.25,2779200,1.27
1983-09-12,92.00,92.25,90.25,90.87,6660000,1.26
1983-09-09,92.00,92.25,91.00,91.25,4305600,1.27
1983-09-08,92.25,92.37,91.62,92.00,4485600,1.28
1983-09-07,92.37,92.50,91.75,92.12,4633200,1.28
1983-09-06,92.75,92.75,92.00,92.12,3632400,1.28
1983-09-02,93.00,93.25,92.00,92.25,14882400,1.28
1983-09-01,96.62,96.62,88.50,91.75,8035200,1.27
1983-08-31,96.50,96.75,96.00,96.37,2858400,1.34
1983-08-30,95.87,96.50,95.75,96.50,1861200,1.34
1983-08-29,95.12,96.50,95.00,96.12,2196000,1.33
1983-08-26,95.12,96.75,95.12,96.50,2494800,1.33
1983-08-25,95.12,95.75,95.00,95.37,1429200,1.31
1983-08-24,94.75,95.50,94.75,95.12,1990800,1.31
1983-08-23,96.00,96.12,95.25,95.25,975600,1.31
1983-08-22,97.37,97.75,96.12,96.25,3909600,1.32
1983-08-19,97.00,97.25,96.87,97.12,2894400,1.34
1983-08-18,97.75,98.00,96.75,97.12,6800400,1.34
1983-08-17,94.87,98.00,94.87,97.37,7959600,1.34
1983-08-16,95.75,96.25,94.50,94.75,2912400,1.30
1983-08-15,97.62,97.87,95.62,95.75,3434400,1.32
1983-08-12,95.25,96.50,94.75,96.50,2685600,1.33
1983-08-11,93.12,95.00,93.00,95.00,1652400,1.31
1983-08-10,92.50,93.62,91.87,93.37,3736800,1.29
1983-08-09,93.12,93.37,92.50,92.75,7869600,1.28
1983-08-08,93.37,93.37,92.50,92.87,3250800,1.28
1983-08-05,93.62,93.62,93.12,93.62,2577600,1.29
1983-08-04,95.25,95.37,92.25,93.50,10540800,1.29
1983-08-03,96.75,96.87,94.75,95.25,5461200,1.31
1983-08-02,94.25,95.62,94.25,95.62,1551600,1.32
1983-08-01,93.75,94.62,93.25,94.37,5320800,1.30
1983-07-29,95.37,96.25,93.00,93.75,5914800,1.29
1983-07-28,96.50,97.62,95.25,95.87,3387600,1.32
1983-07-27,98.75,99.87,96.75,96.75,5518800,1.33
1983-07-26,97.87,98.25,96.75,98.25,3358800,1.35
1983-07-25,98.00,98.25,97.50,97.62,4867200,1.34
1983-07-22,98.12,99.25,97.00,98.25,8182800,1.35
1983-07-21,96.00,96.37,95.25,96.25,4521600,1.32
1983-07-20,94.75,96.37,94.50,96.25,11952000,1.32
1983-07-19,90.00,92.50,89.87,92.50,5130000,1.27
1983-07-18,90.50,90.50,89.62,89.87,2289600,1.24
1983-07-15,90.37,90.62,89.50,90.12,2235600,1.24
1983-07-14,90.00,91.25,90.00,90.37,9349200,1.24
1983-07-13,91.50,91.50,90.00,90.00,3888000,1.24
1983-07-12,93.00,93.00,91.00,91.62,5688000,1.26
1983-07-11,93.62,93.87,93.00,93.25,4309200,1.28
1983-07-08,94.37,94.37,93.25,93.62,3024000,1.29
1983-07-07,93.75,95.25,93.25,94.25,4032000,1.30
1983-07-06,93.25,93.75,92.75,93.50,3535200,1.29
1983-07-05,93.62,93.62,92.12,93.00,3603600,1.28
1983-07-01,93.50,94.50,93.25,94.00,4953600,1.29
1983-06-30,91.37,92.87,91.37,92.87,2322000,1.28
1983-06-29,91.25,91.75,91.00,91.37,5346000,1.26
1983-06-28,90.50,91.75,90.50,91.00,5011200,1.25
1983-06-27,91.37,91.37,90.12,90.62,4701600,1.25
1983-06-24,88.75,91.75,88.62,91.25,7552800,1.26
1983-06-23,87.25,88.37,86.75,88.00,3103200,1.21
1983-06-22,87.12,87.87,86.37,87.00,6015600,1.20
1983-06-21,85.75,87.87,85.12,87.25,8600400,1.20
1983-06-20,85.62,85.87,85.00,85.37,3927600,1.18
1983-06-17,85.75,85.87,85.12,85.62,4701600,1.18
1983-06-16,85.62,86.37,85.25,85.62,11602800,1.18
1983-06-15,85.62,85.62,84.87,85.00,4953600,1.17
1983-06-14,85.37,85.87,85.12,85.75,5137200,1.18
1983-06-13,84.50,85.12,84.37,85.12,2160000,1.17
1983-06-10,85.25,85.87,84.50,84.62,2898000,1.16
1983-06-09,84.37,85.25,84.00,85.25,7635600,1.17
1983-06-08,84.00,84.37,83.62,84.00,4384800,1.16
1983-06-07,84.50,84.75,84.00,84.12,7038000,1.16
1983-06-06,85.00,85.50,84.25,84.62,3218400,1.16
1983-06-03,85.37,85.50,84.50,84.75,2502000,1.17
1983-06-02,85.50,85.87,84.75,85.37,3618000,1.18
1983-06-01,85.25,85.75,84.50,85.25,4172400,1.17
1983-05-31,86.25,87.25,85.50,86.00,2271600,1.18
1983-05-27,87.00,87.50,86.62,87.25,4914000,1.19
1983-05-26,88.25,88.25,87.00,87.25,5857200,1.19
1983-05-25,89.25,89.25,87.00,88.00,7970400,1.20
1983-05-24,90.00,90.00,89.00,89.00,9460800,1.22
1983-05-23,87.00,89.25,87.00,88.50,2876400,1.21
1983-05-20,86.87,88.00,86.75,87.87,5083200,1.20
1983-05-19,88.25,88.75,86.50,86.50,5018400,1.18
1983-05-18,88.50,90.25,87.75,88.25,13644000,1.21
1983-05-17,88.87,89.62,88.12,88.25,2253600,1.21
1983-05-16,90.50,90.50,88.62,89.25,3967200,1.22
1983-05-13,91.62,91.87,90.62,90.75,3934800,1.24
1983-05-12,91.25,91.87,91.00,91.87,2127600,1.25
1983-05-11,90.75,91.37,89.75,91.00,2203200,1.24
1983-05-10,90.75,92.25,90.50,91.00,3949200,1.24
1983-05-09,92.50,92.62,91.00,91.00,3736800,1.24
1983-05-06,93.00,93.50,92.25,92.87,9014400,1.27
1983-05-05,93.12,93.75,92.50,93.50,5155200,1.28
1983-05-04,93.62,94.50,92.75,93.50,6008400,1.28
1983-05-03,92.75,94.25,92.50,93.75,6674400,1.28
1983-05-02,93.50,94.50,92.50,93.50,7221600,1.28
1983-04-29,93.37,95.50,91.25,94.50,8067600,1.29
1983-04-28,91.37,92.87,89.75,92.12,7297200,1.26
1983-04-27,89.00,90.50,87.50,90.00,13330800,1.23
1983-04-26,86.00,87.25,84.62,86.75,7365600,1.18
1983-04-25,85.00,85.25,84.62,85.00,4694400,1.16
1983-04-22,84.00,85.00,83.75,85.00,5702400,1.16
1983-04-21,83.75,84.50,83.50,83.75,6580800,1.14
1983-04-20,83.75,83.87,83.00,83.75,8924400,1.14
1983-04-19,83.87,84.50,83.50,83.75,9864000,1.14
1983-04-18,82.75,83.87,82.37,83.87,4838400,1.15
1983-04-15,82.62,83.50,82.50,82.75,3819600,1.13
1983-04-14,82.62,83.25,82.25,82.75,4021200,1.13
1983-04-13,83.62,84.00,82.62,82.75,10026000,1.13
1983-04-12,84.25,84.50,83.00,83.50,2458800,1.14
1983-04-11,83.75,84.00,83.25,83.87,2534400,1.15
1983-04-08,83.00,83.50,82.25,82.87,5580000,1.13
1983-04-07,83.50,83.87,81.75,83.00,7714800,1.13
1983-04-06,84.75,84.75,82.62,83.25,3844800,1.14
1983-04-05,85.50,86.12,84.37,84.50,3344400,1.15
1983-04-04,85.00,85.25,84.12,85.00,1609200,1.16
1983-03-31,86.25,86.75,84.75,84.87,2001600,1.16
1983-03-30,85.00,86.00,84.75,86.00,1598400,1.17
1983-03-29,84.50,85.50,84.25,85.00,1191600,1.16
1983-03-28,85.25,85.37,84.12,84.25,6411600,1.15
1983-03-25,86.75,86.75,85.00,85.25,3819600,1.16
1983-03-24,85.25,86.75,85.25,86.75,4352400,1.18
1983-03-23,85.62,86.25,85.25,85.50,5608800,1.17
1983-03-22,84.62,85.75,84.25,85.62,2844000,1.17
1983-03-21,83.75,84.75,82.75,84.62,5248800,1.16
1983-03-18,84.75,85.50,84.00,84.00,3157200,1.15
1983-03-17,85.50,85.75,85.12,85.37,2685600,1.17
1983-03-16,85.50,86.00,85.00,85.75,3585600,1.17
1983-03-15,86.25,86.75,85.75,86.25,1108800,1.18
1983-03-14,86.25,87.25,85.25,86.37,1346400,1.18
1983-03-11,87.12,87.50,86.75,87.37,3697200,1.19
1983-03-10,87.75,88.37,87.12,87.37,4827600,1.19
1983-03-09,87.12,87.87,86.37,87.75,5238000,1.20
1983-03-08,87.62,88.12,87.00,87.25,3952800,1.19
1983-03-07,87.75,88.25,87.12,88.00,4838400,1.20
1983-03-04,87.37,87.87,86.87,87.75,4467600,1.20
1983-03-03,86.87,87.25,86.50,87.12,8935200,1.19
1983-03-02,85.75,86.50,85.00,86.25,7488000,1.18
1983-03-01,84.50,85.50,83.50,84.25,4698000,1.15
1983-02-28,85.25,86.75,83.75,83.75,6674400,1.14
1983-02-25,85.12,85.75,84.37,84.87,3441600,1.15
1983-02-24,84.37,85.50,83.25,85.00,3909600,1.15
1983-02-23,83.12,83.75,82.37,82.87,6213600,1.12
1983-02-22,82.75,83.25,82.12,82.50,4334400,1.12
1983-02-18,83.12,83.37,82.75,82.87,1915200,1.12
1983-02-17,84.00,84.87,83.00,83.12,5580000,1.13
1983-02-16,84.87,85.50,84.25,85.00,4028400,1.15
1983-02-15,83.50,84.25,82.75,84.00,5738400,1.14
1983-02-14,82.25,82.50,81.87,82.50,1882800,1.12
1983-02-11,82.37,82.75,82.00,82.00,6512400,1.11
1983-02-10,82.62,83.50,81.75,82.25,6138000,1.11
1983-02-09,84.25,85.25,83.25,83.37,4856400,1.13
1983-02-08,85.50,86.25,84.75,85.00,2394000,1.15
1983-02-07,86.00,87.00,85.00,86.00,2278800,1.16
1983-02-04,84.50,85.25,83.62,85.00,3049200,1.15
1983-02-03,84.75,85.50,84.00,84.00,2653200,1.14
1983-02-02,84.75,85.37,84.00,85.00,3146400,1.15
1983-02-01,85.75,86.25,85.12,85.12,2106000,1.15
1983-01-31,86.00,86.50,85.37,85.75,1897200,1.16
1983-01-28,86.50,87.00,86.00,86.00,1746000,1.16
1983-01-27,86.00,86.75,85.25,86.25,6134400,1.17
1983-01-26,85.25,86.25,84.25,85.00,3423600,1.15
1983-01-25,86.25,87.00,85.37,86.12,3272400,1.17
1983-01-24,85.50,86.00,85.00,85.50,6436800,1.16
1983-01-21,87.25,88.00,86.37,87.12,5176800,1.18
1983-01-20,88.25,88.75,87.62,88.12,2203200,1.19
1983-01-19,88.25,88.75,87.62,88.37,3474000,1.20
1983-01-18,88.00,89.00,87.00,88.00,3034800,1.19
1983-01-17,86.87,87.87,85.75,87.37,3924000,1.18
1983-01-14,85.12,86.00,84.25,85.62,3103200,1.16
1983-01-13,84.75,85.75,83.75,84.50,5500800,1.14
1983-01-12,86.25,87.25,85.25,85.37,7909200,1.16
1983-01-11,86.50,87.00,86.00,86.37,2725200,1.17
1983-01-10,86.12,87.00,85.25,86.87,3855600,1.18
1983-01-07,87.00,87.75,86.25,86.75,2872800,1.17
1983-01-06,87.25,88.25,86.12,87.75,7113600,1.19
1983-01-05,85.37,86.00,84.62,85.87,3060000,1.16
1983-01-04,84.62,84.87,84.25,84.75,2606400,1.15
1983-01-03,84.75,85.50,84.00,84.00,2444400,1.14
1982-12-31,85.12,85.75,84.50,84.62,1357200,1.15
1982-12-30,86.00,86.50,85.50,85.50,1627200,1.16
1982-12-29,86.37,86.75,86.00,86.25,1317600,1.17
1982-12-28,86.87,87.87,85.75,85.75,1584000,1.16
1982-12-27,87.00,88.25,85.75,87.75,1980000,1.19
1982-12-23,87.50,88.00,87.00,87.25,1656000,1.18
1982-12-22,87.37,88.25,86.50,87.12,3859200,1.18
1982-12-21,85.87,87.00,84.75,86.75,3826800,1.17
1982-12-20,85.00,85.75,84.25,84.62,3441600,1.15
1982-12-17,83.00,84.25,81.75,84.12,3013200,1.14
1982-12-16,81.62,82.25,81.00,82.12,2728800,1.11
1982-12-15,82.50,83.62,81.25,81.25,5436000,1.10
1982-12-14,85.50,86.75,84.25,84.25,3621600,1.14
1982-12-13,84.37,85.25,83.50,85.00,3697200,1.15
1982-12-10,85.75,86.50,85.00,85.50,2682000,1.16
1982-12-09,85.75,86.50,85.00,86.00,2696400,1.16
1982-12-08,85.87,87.12,84.62,86.00,6541200,1.16
1982-12-07,84.25,84.87,83.50,84.87,4453200,1.15
1982-12-06,83.37,85.00,81.62,85.00,2988000,1.15
1982-12-03,81.62,82.25,81.00,81.00,1778400,1.10
1982-12-02,81.50,82.00,81.00,81.62,6728400,1.11
1982-12-01,81.75,83.25,80.12,80.25,5497200,1.09
1982-11-30,81.50,83.00,80.00,82.75,3409200,1.12
1982-11-29,79.62,80.62,78.50,80.00,4078800,1.07
1982-11-26,79.75,80.50,79.00,79.37,2552400,1.07
1982-11-24,80.87,81.50,80.25,80.37,4690800,1.08
1982-11-23,81.62,82.75,80.50,80.50,2408400,1.08
1982-11-22,82.50,83.37,81.50,82.00,2340000,1.10
1982-11-19,83.87,84.87,82.75,83.00,5378400,1.11
1982-11-18,84.75,85.37,84.12,84.25,4590000,1.13
1982-11-17,84.87,85.37,84.25,85.00,3996000,1.14
1982-11-16,84.25,85.25,83.25,84.00,4294800,1.13
1982-11-15,85.25,85.87,84.50,85.75,3747600,1.15
1982-11-12,85.25,86.00,84.50,85.50,3672000,1.15
1982-11-11,85.00,86.00,84.00,85.50,4478400,1.15
1982-11-10,85.50,87.25,83.75,84.50,12250800,1.13
1982-11-09,83.12,83.87,82.25,83.12,5706000,1.12
1982-11-08,82.37,83.25,81.50,82.50,4482000,1.11
1982-11-05,81.75,82.25,81.25,81.50,3034800,1.09
1982-11-04,82.25,83.25,81.25,81.50,6980400,1.09
1982-11-03,81.12,82.50,79.75,82.50,13284000,1.11
1982-11-02,80.75,81.37,80.00,80.00,7358400,1.07
1982-11-01,80.25,80.62,79.75,80.25,4604400,1.08
1982-10-29,80.62,80.87,80.12,80.50,4107600,1.08
1982-10-28,81.50,82.25,80.62,80.62,3394800,1.08
1982-10-27,81.50,82.50,80.50,82.00,3045600,1.10
1982-10-26,80.50,81.62,79.25,81.00,6559200,1.09
1982-10-25,80.87,81.75,80.00,80.50,2142000,1.08
1982-10-22,83.12,84.25,82.00,82.50,6386400,1.11
1982-10-21,82.87,84.37,81.25,82.87,9957600,1.11
1982-10-20,81.62,82.75,80.50,82.75,7250400,1.11
1982-10-19,82.00,83.25,80.75,82.50,7106400,1.11
1982-10-18,81.75,83.87,80.50,82.87,10735200,1.11
1982-10-15,83.00,84.25,82.00,84.25,2793600,1.13
1982-10-14,85.00,86.37,83.62,83.75,3682800,1.12
1982-10-13,84.25,86.75,81.75,86.75,8733600,1.16
1982-10-12,82.87,84.00,81.87,82.37,6663600,1.11
1982-10-11,82.50,83.75,81.25,82.50,4176000,1.11
1982-10-08,80.50,80.87,80.12,80.50,3168000,1.08
1982-10-07,80.50,81.00,80.00,81.00,9651600,1.09
1982-10-06,77.37,79.00,75.75,79.00,6170400,1.06
1982-10-05,76.12,77.75,74.50,75.75,8211600,1.02
1982-10-04,78.00,78.50,77.50,77.75,2318400,1.04
1982-10-01,78.25,78.87,77.50,78.62,2422800,1.06
1982-09-30,78.37,79.50,77.25,78.12,4395600,1.05
1982-09-29,79.75,80.00,79.50,79.75,2736000,1.07
1982-09-28,80.62,81.00,80.25,80.25,2667600,1.08
1982-09-27,79.87,80.25,79.37,80.25,2764800,1.08
1982-09-24,80.12,80.62,79.62,80.12,3517200,1.08
1982-09-23,80.50,81.25,79.62,80.50,5234400,1.08
1982-09-22,81.37,82.00,80.62,80.75,6231600,1.08
1982-09-21,79.37,80.50,78.12,80.37,3474000,1.08
1982-09-20,77.75,78.37,77.00,78.37,4471200,1.05
1982-09-17,79.12,80.62,77.50,77.50,2818800,1.04
1982-09-16,80.75,81.25,80.25,80.75,3391200,1.08
1982-09-15,80.25,80.87,79.62,80.87,2631600,1.09
1982-09-14,79.25,80.50,78.00,80.50,6055200,1.08
1982-09-13,77.37,78.00,76.62,78.00,6181200,1.05
1982-09-10,76.87,77.25,76.50,77.12,2696400,1.04
1982-09-09,77.87,78.75,77.00,77.37,2966400,1.04
1982-09-08,78.12,79.00,77.25,78.75,3844800,1.06
1982-09-07,78.12,78.75,77.37,78.12,3459600,1.05
1982-09-03,78.75,80.00,77.37,78.50,10382400,1.05
1982-09-02,75.87,76.75,75.00,76.25,3801600,1.02
1982-09-01,76.75,77.75,75.62,76.37,7959600,1.03
1982-08-31,75.75,76.50,75.00,76.12,4950000,1.02
1982-08-30,74.12,75.12,73.00,74.87,4842000,1.01
1982-08-27,73.87,74.50,73.25,74.12,2962800,0.99
1982-08-26,74.00,74.75,73.12,74.00,8251200,0.98
1982-08-25,71.25,72.62,69.75,72.50,13388400,0.96
1982-08-24,73.62,74.50,72.75,72.75,9608400,0.97
1982-08-23,72.87,74.37,71.37,74.37,11404800,0.99
1982-08-20,70.00,71.25,68.75,71.12,8730000,0.95
1982-08-19,67.37,68.75,66.00,68.12,7200000,0.91
1982-08-18,69.25,70.75,67.75,69.00,11253600,0.92
1982-08-17,66.75,68.00,65.50,67.87,6692400,0.90
1982-08-16,65.25,65.75,64.75,65.50,4251600,0.87
1982-08-13,64.50,64.87,64.00,64.25,5792400,0.85
1982-08-12,65.37,66.00,64.75,64.75,11538000,0.86
1982-08-11,65.87,66.50,65.25,65.75,3204000,0.87
1982-08-10,66.37,67.00,65.75,66.37,4611600,0.88
1982-08-09,65.50,66.00,65.00,65.37,7480800,0.87
1982-08-06,66.37,66.87,65.87,66.00,3232800,0.88
1982-08-05,66.87,68.00,65.75,66.37,5709600,0.88
1982-08-04,68.37,69.00,67.75,67.87,4024800,0.90
1982-08-03,70.87,71.62,70.00,70.00,5612400,0.93
1982-08-02,70.62,71.25,70.00,71.25,2649600,0.95
1982-07-30,70.00,70.50,69.37,69.87,2998800,0.93
1982-07-29,69.12,69.75,68.37,69.62,5522400,0.93
1982-07-28,68.87,69.25,68.62,68.87,3214800,0.92
1982-07-27,69.25,69.50,68.87,69.00,3063600,0.92
1982-07-26,69.37,69.87,68.75,69.00,2808000,0.92
1982-07-23,70.50,70.87,70.00,70.25,4719600,0.93
1982-07-22,69.75,70.37,69.12,70.00,5364000,0.93
1982-07-21,70.50,71.50,69.50,69.50,8632800,0.92
1982-07-20,69.62,71.00,68.25,71.00,8719200,0.94
1982-07-19,68.25,68.75,67.62,67.87,5209200,0.90
1982-07-16,67.25,67.75,66.75,67.37,7956000,0.90
1982-07-15,67.37,67.75,67.00,67.00,3949200,0.89
1982-07-14,66.87,67.25,66.50,67.00,4406400,0.89
1982-07-13,67.25,67.75,66.75,66.87,3330000,0.89
1982-07-12,66.87,67.25,66.50,67.00,4406400,0.89
1982-07-09,67.37,68.12,66.62,67.37,6436800,0.90
1982-07-08,66.12,67.37,64.75,67.37,8211600,0.90
1982-07-07,65.50,66.25,64.75,65.25,11602800,0.87
1982-07-06,65.50,66.00,65.00,66.00,2134800,0.88
1982-07-02,65.37,65.62,65.12,65.62,7095600,0.87
1982-07-01,66.37,67.50,65.25,65.50,9212400,0.87
1982-06-30,68.12,68.87,67.37,67.50,5594400,0.90
1982-06-29,68.37,68.62,68.12,68.50,1900800,0.91
1982-06-28,68.50,69.00,68.00,68.62,1911600,0.91
1982-06-25,68.62,69.25,68.00,68.25,2941200,0.91
1982-06-24,70.00,70.75,69.25,69.50,3855600,0.92
1982-06-23,69.12,69.87,68.25,69.87,4280400,0.93
1982-06-22,68.62,69.00,68.25,68.62,4849200,0.91
1982-06-21,68.37,68.75,68.00,68.37,2113200,0.91
1982-06-18,68.12,68.37,67.87,68.25,4950000,0.91
1982-06-17,68.12,68.87,67.25,68.25,9226800,0.91
1982-06-16,69.75,71.50,68.00,68.12,10738800,0.91
1982-06-15,70.87,71.75,70.00,70.75,4906800,0.94
1982-06-14,72.37,72.87,71.75,71.87,2300400,0.96
1982-06-11,73.00,73.37,72.50,73.00,10461600,0.97
1982-06-10,72.37,72.62,72.00,72.37,4176000,0.96
1982-06-09,72.87,73.37,72.25,72.50,5418000,0.96
1982-06-08,73.12,73.37,72.75,73.00,2523600,0.97
1982-06-07,72.62,73.25,72.00,72.75,4255200,0.97
1982-06-04,73.12,73.50,72.62,72.62,1587600,0.97
1982-06-03,72.62,73.25,71.87,73.25,4896000,0.97
1982-06-02,72.00,72.50,71.50,72.00,3618000,0.96
1982-06-01,71.75,72.00,71.37,71.50,1983600,0.95
1982-05-28,72.50,72.75,72.25,72.50,2566800,0.95
1982-05-27,72.75,72.87,72.50,72.50,11293200,0.95
1982-05-26,73.37,74.00,72.62,72.87,4633200,0.96
1982-05-25,74.62,75.25,73.87,74.50,1494000,0.98
1982-05-24,73.87,74.12,73.62,74.12,1411200,0.98
1982-05-21,73.37,74.00,72.62,74.00,1962000,0.97
1982-05-20,73.62,74.00,73.12,73.62,1695600,0.97
1982-05-19,74.37,74.87,73.75,74.00,1911600,0.97
1982-05-18,74.87,75.37,74.25,74.25,1994400,0.98
1982-05-17,74.87,75.12,74.62,74.62,1508400,0.98
1982-05-14,74.87,75.25,74.50,75.00,4525200,0.99
1982-05-13,75.50,76.00,75.00,75.00,3186000,0.99
1982-05-12,76.37,77.00,75.75,76.00,2912400,1.00
1982-05-11,76.75,77.12,76.37,76.75,2275200,1.01
1982-05-10,76.62,76.87,76.25,76.50,2178000,1.01
1982-05-07,76.87,77.12,76.50,76.50,5853600,1.01
1982-05-06,77.12,77.50,76.75,77.00,6357600,1.01
1982-05-05,76.75,77.00,76.50,76.62,3016800,1.01
1982-05-04,77.25,77.62,76.75,76.75,4734000,1.01
1982-05-03,76.37,76.87,75.75,76.87,3398400,1.01
1982-04-30,76.25,76.62,75.87,76.50,2800800,1.01
1982-04-29,76.00,76.37,75.50,76.12,4399200,1.00
1982-04-28,76.87,77.37,76.25,76.75,3279600,1.01
1982-04-27,77.25,78.00,76.50,77.25,2394000,1.02
1982-04-26,77.75,78.12,77.25,77.87,2480400,1.03
1982-04-23,77.25,78.00,76.37,78.00,4366800,1.03
1982-04-22,76.25,76.75,75.75,76.37,4626000,1.01
1982-04-21,76.12,76.75,75.37,76.50,3067200,1.01
1982-04-20,75.75,76.50,75.00,75.87,3621600,1.00
1982-04-19,75.12,75.87,74.25,74.75,5284800,0.98
1982-04-16,73.62,74.62,72.50,74.37,11336400,0.98
1982-04-15,72.25,72.50,72.00,72.00,3816000,0.95
1982-04-14,72.50,73.25,71.62,72.37,3096000,0.95
1982-04-13,74.00,74.50,73.50,73.62,2260800,0.97
1982-04-12,74.87,75.25,74.50,75.12,2242800,0.99
1982-04-08,75.00,75.25,74.62,75.00,3888000,0.99
1982-04-07,75.12,75.50,74.62,74.75,2581200,0.98
1982-04-06,74.25,74.87,73.50,74.75,2113200,0.98
1982-04-05,74.75,74.87,74.50,74.50,1825200,0.98
1982-04-02,74.12,74.75,73.50,74.75,4705200,0.98
1982-04-01,72.75,73.25,72.12,73.25,3146400,0.96
1982-03-31,72.12,72.50,71.75,72.12,2862000,0.95
1982-03-30,71.62,72.12,71.00,71.75,3369600,0.94
1982-03-29,72.00,72.50,71.37,71.62,1544400,0.94
1982-03-26,72.75,73.25,72.25,72.37,2120400,0.95
1982-03-25,74.00,74.37,73.50,74.00,4978800,0.97
1982-03-24,74.62,75.00,74.25,74.50,2678400,0.98
1982-03-23,74.62,75.12,74.12,74.75,5266800,0.98
1982-03-22,73.50,74.25,72.62,74.00,4777200,0.97
1982-03-19,73.25,73.50,72.62,72.87,3232800,0.96
1982-03-18,72.87,73.75,71.87,73.75,6814800,0.97
1982-03-17,71.87,72.25,71.50,71.87,3236400,0.95
1982-03-16,72.25,72.75,71.75,71.87,4248000,0.95
1982-03-15,71.87,72.50,71.25,72.25,2242800,0.95
1982-03-12,70.87,71.37,70.37,71.12,6350400,0.94
1982-03-11,71.50,71.87,71.00,71.00,3150000,0.93
1982-03-10,72.12,73.00,71.25,71.25,5616000,0.94
1982-03-09,72.12,73.00,71.12,72.75,4050000,0.96
1982-03-08,72.25,73.12,71.37,71.75,4406400,0.94
1982-03-05,71.62,72.25,71.00,72.00,10220400,0.95
1982-03-04,71.87,72.37,71.25,71.50,11178000,0.94
1982-03-03,74.12,75.00,73.12,73.12,11876400,0.96
1982-03-02,76.87,78.25,75.50,75.62,8251200,1.00
1982-03-01,78.25,78.87,77.50,77.50,5029200,1.02
1982-02-26,79.00,80.00,78.00,78.62,9799200,1.03
1982-02-25,80.62,81.50,79.75,80.25,7837200,1.05
1982-02-24,80.25,81.75,78.75,79.75,10317600,1.04
1982-02-23,81.75,81.75,80.25,81.37,5932800,1.06
1982-02-22,84.25,86.37,82.00,82.25,5313600,1.07
1982-02-19,85.00,85.37,84.50,85.12,3837600,1.11
1982-02-18,85.12,85.50,84.75,85.00,3582000,1.11
1982-02-17,84.75,85.87,83.62,84.62,5072400,1.10
1982-02-16,83.25,84.25,82.25,84.12,2149200,1.10
1982-02-12,84.00,84.75,83.25,83.25,3049200,1.09
1982-02-11,83.50,83.75,83.25,83.75,1126800,1.09
1982-02-10,83.25,83.75,82.62,83.50,968400,1.09
1982-02-09,82.75,83.25,82.25,82.50,1544400,1.08
1982-02-08,83.50,84.25,82.75,82.75,2102400,1.08
1982-02-05,83.50,84.25,82.75,83.75,4075200,1.09
1982-02-04,83.00,83.62,82.37,83.00,1922400,1.08
1982-02-03,83.87,84.37,83.25,83.25,2610000,1.09
1982-02-02,84.25,84.62,83.75,84.00,1908000,1.10
1982-02-01,84.25,85.00,83.37,84.00,2426400,1.10
1982-01-29,84.50,84.87,84.00,84.62,5562000,1.10
1982-01-28,82.37,83.25,81.50,83.25,3157200,1.09
1982-01-27,81.50,82.12,80.87,81.00,2332800,1.06
1982-01-26,82.12,82.37,81.87,82.12,1443600,1.07
1982-01-25,81.00,81.62,80.25,81.37,1494000,1.06
1982-01-22,81.87,82.75,80.87,80.87,2826000,1.06
1982-01-21,82.75,83.25,82.25,82.50,3718800,1.08
1982-01-20,82.62,83.00,82.12,82.37,3938400,1.08
1982-01-19,83.25,83.87,82.50,82.50,3625200,1.08
1982-01-18,81.62,82.62,80.50,82.62,3596400,1.08
1982-01-15,81.25,81.62,80.75,81.00,2998800,1.06
1982-01-14,80.75,81.50,80.00,80.75,1771200,1.05
1982-01-13,81.00,81.87,80.00,80.37,4226400,1.05
1982-01-12,82.00,82.37,81.50,81.62,4474800,1.07
1982-01-11,83.25,84.37,82.00,82.00,1566000,1.07
1982-01-08,83.62,84.25,83.00,84.00,3258000,1.10
1982-01-07,82.50,83.25,81.75,83.00,3798000,1.08
1982-01-06,82.87,83.62,82.00,83.12,3470400,1.08
1982-01-05,84.50,85.25,83.62,83.87,1065600,1.09
1982-01-04,85.00,85.50,84.50,85.50,1472400,1.12
1981-12-31,84.50,85.37,84.25,84.75,1008000,1.11
1981-12-30,84.12,85.37,84.12,84.50,1411200,1.10
1981-12-29,83.62,84.00,83.50,83.62,1656000,1.09
1981-12-28,83.50,83.62,83.00,83.62,1198800,1.09
1981-12-24,82.75,83.50,82.75,83.50,1263600,1.09
1981-12-23,83.50,84.00,82.75,82.75,3862800,1.08
1981-12-22,84.50,84.50,83.50,83.50,3700800,1.09
1981-12-21,85.00,85.25,83.75,84.50,3006000,1.10
1981-12-18,85.12,85.62,84.87,85.00,1609200,1.11
1981-12-17,84.62,85.12,84.50,85.12,2574000,1.11
1981-12-16,86.25,86.37,84.25,84.62,4950000,1.10
1981-12-15,86.37,87.25,85.75,86.25,1940400,1.13
1981-12-14,86.87,86.87,86.25,86.37,2581200,1.13
1981-12-11,87.75,88.50,87.25,87.62,3229200,1.14
1981-12-10,87.12,88.12,87.12,87.75,6534000,1.15
1981-12-09,85.62,86.37,85.62,86.37,2854800,1.13
1981-12-08,84.62,86.50,84.50,85.62,3880800,1.12
1981-12-07,84.87,85.00,84.50,84.62,4251600,1.10
1981-12-04,84.00,85.37,84.00,84.87,5079600,1.11
1981-12-03,84.00,84.50,83.00,83.50,2354400,1.09
1981-12-02,84.87,85.25,84.00,84.00,2361600,1.10
1981-12-01,85.25,85.25,84.62,84.87,2588400,1.11
1981-11-30,86.25,86.50,85.00,85.62,3348000,1.11
1981-11-27,83.87,86.50,83.87,86.25,7714800,1.12
1981-11-25,82.50,83.62,82.50,83.37,8179200,1.08
1981-11-24,80.25,82.50,80.12,81.87,9032400,1.06
1981-11-23,80.50,81.00,79.75,80.25,5032800,1.04
1981-11-20,79.37,80.87,79.12,80.50,3261600,1.04
1981-11-19,80.25,80.25,78.75,79.37,2818800,1.03
1981-11-18,80.50,80.87,80.25,80.25,5018400,1.04
1981-11-17,79.50,80.62,79.50,80.50,8683200,1.04
1981-11-16,79.75,79.75,79.00,79.25,4482000,1.03
1981-11-13,79.00,80.00,79.00,80.00,3110400,1.04
1981-11-12,79.62,80.50,78.75,78.87,3949200,1.02
1981-11-11,78.87,79.87,78.75,79.62,4050000,1.03
1981-11-10,78.25,79.50,78.25,78.87,5130000,1.02
1981-11-09,76.50,78.50,76.25,78.00,2836800,1.01
1981-11-06,77.25,77.25,76.25,76.50,3952800,0.99
1981-11-05,78.25,78.62,77.25,77.50,4305600,1.00
1981-11-04,79.87,79.87,77.50,78.25,5929200,1.01
1981-11-03,80.62,80.87,80.00,80.00,4539600,1.04
1981-11-02,80.37,81.25,80.37,80.62,6807600,1.04
1981-10-30,78.25,79.87,78.00,79.87,6912000,1.03
1981-10-29,81.00,81.00,77.62,78.25,15069600,1.01
1981-10-28,82.50,82.50,81.25,81.25,7189200,1.05
1981-10-27,82.37,83.00,82.12,82.50,3927600,1.07
1981-10-26,82.50,82.50,81.75,82.37,2221200,1.07
1981-10-23,83.00,83.00,82.25,82.62,2826000,1.07
1981-10-22,83.25,83.50,82.62,83.25,5050800,1.08
1981-10-21,83.00,84.00,83.00,83.25,3538800,1.08
1981-10-20,82.75,83.50,82.50,82.62,6516000,1.07
1981-10-19,82.12,83.00,81.00,82.75,7333200,1.07
1981-10-16,84.87,85.50,82.12,82.12,5644800,1.06
1981-10-15,84.25,84.87,84.25,84.87,2502000,1.10
1981-10-14,85.37,85.37,84.12,84.12,5965200,1.09
1981-10-13,85.62,86.12,85.50,85.62,2977200,1.11
1981-10-12,86.00,86.50,85.37,85.62,1706400,1.11
1981-10-09,85.50,86.25,85.25,86.00,3625200,1.11
1981-10-08,84.75,85.50,84.75,85.50,5281200,1.11
1981-10-07,82.00,84.50,82.00,84.37,7560000,1.09
1981-10-06,80.37,82.87,80.00,81.87,5850000,1.06
1981-10-05,81.75,82.25,79.75,80.37,11012400,1.04
1981-10-02,83.00,83.00,81.75,81.75,16142400,1.06
1981-10-01,84.87,85.00,83.75,84.75,3873600,1.10
1981-09-30,84.50,85.37,84.50,84.87,2005200,1.10
1981-09-29,84.37,85.75,84.25,84.50,5846400,1.09
1981-09-28,82.37,84.37,81.25,84.37,7646400,1.09
1981-09-25,83.50,83.50,82.37,82.37,3427200,1.07
1981-09-24,84.50,85.00,83.62,84.00,1947600,1.09
1981-09-23,84.50,84.50,83.00,84.50,2826000,1.09
1981-09-22,83.00,85.50,82.62,84.62,6818400,1.10
1981-09-21,80.87,83.25,80.50,83.00,2876400,1.07
1981-09-18,80.75,81.50,80.25,80.87,2145600,1.05
1981-09-17,81.25,81.25,80.75,80.75,1522800,1.05
1981-09-16,81.12,81.25,80.62,81.25,2127600,1.05
1981-09-15,82.12,82.75,81.12,81.12,2732400,1.05
1981-09-14,82.37,82.37,81.75,82.12,1105200,1.06
1981-09-11,82.00,82.50,81.12,82.50,1803600,1.07
1981-09-10,81.75,82.12,81.12,82.00,3315600,1.06
1981-09-09,82.00,82.37,81.50,81.75,2289600,1.06
1981-09-08,81.25,82.00,80.50,82.00,2224800,1.06
1981-09-04,81.25,81.50,80.87,81.25,4532400,1.05
1981-09-03,83.00,83.25,81.25,81.25,3056400,1.05
1981-09-02,83.00,83.87,83.00,83.00,2170800,1.07
1981-09-01,84.00,84.50,82.62,83.00,2620800,1.07
1981-08-31,84.37,84.75,84.00,84.00,1450800,1.09
1981-08-28,84.00,84.62,84.00,84.37,1609200,1.08
1981-08-27,84.50,84.75,83.12,84.00,2786400,1.08
1981-08-26,84.12,84.87,84.12,84.50,3690000,1.09
1981-08-25,82.62,83.50,82.50,83.50,3240000,1.07
1981-08-24,83.37,83.37,82.37,82.62,2919600,1.06
1981-08-21,85.62,85.62,83.50,84.00,2750400,1.08
1981-08-20,85.12,86.00,85.12,85.62,2970000,1.10
1981-08-19,83.87,85.25,83.87,85.12,4240800,1.09
1981-08-18,82.50,83.87,82.25,83.87,6624000,1.08
1981-08-17,86.00,86.25,82.12,82.50,10047600,1.06
1981-08-14,86.00,86.37,85.75,86.00,8820000,1.10
1981-08-13,89.25,89.50,86.00,86.00,5936400,1.10
1981-08-12,89.50,89.75,89.12,89.25,1562400,1.15
1981-08-11,88.25,90.00,87.75,89.50,3276000,1.15
1981-08-10,87.62,88.50,87.37,88.25,2401200,1.13
1981-08-07,90.00,90.00,87.50,87.62,6325200,1.13
1981-08-06,91.50,91.50,90.00,90.37,2502000,1.16
1981-08-05,92.75,92.75,90.87,91.50,1422000,1.18
1981-08-04,92.62,93.25,92.25,92.75,1785600,1.19
1981-08-03,92.25,93.37,91.87,92.62,1000800,1.19
1981-07-31,91.50,92.37,91.50,92.25,2084400,1.18
1981-07-30,90.00,91.75,89.75,91.50,2008800,1.18
1981-07-29,90.75,91.37,90.00,90.00,1656000,1.16
1981-07-28,91.87,91.87,90.50,90.75,1965600,1.17
1981-07-27,90.75,92.00,90.50,91.87,1832400,1.18
1981-07-24,89.50,90.75,89.50,90.75,1940400,1.17
1981-07-23,89.87,90.00,89.12,89.25,2185200,1.15
1981-07-22,91.75,92.12,89.62,89.87,1926000,1.15
1981-07-21,93.25,93.25,91.50,91.75,3135600,1.18
1981-07-20,94.37,94.37,93.25,93.75,2620800,1.20
1981-07-17,92.25,95.00,92.00,95.00,2059200,1.22
1981-07-16,90.00,92.25,89.87,92.25,2246400,1.18
1981-07-15,91.25,91.37,89.75,90.00,2754000,1.16
1981-07-14,91.00,91.25,90.50,91.25,5274000,1.17
1981-07-13,91.75,92.00,91.00,91.00,1281600,1.17
1981-07-10,91.50,92.00,91.25,91.75,1569600,1.18
1981-07-09,91.12,91.75,91.12,91.50,2242800,1.18
1981-07-08,92.00,92.00,89.75,91.12,4683600,1.17
1981-07-07,92.25,93.50,91.75,92.25,2894400,1.18
1981-07-06,92.50,93.00,91.62,92.25,2908800,1.18
1981-07-02,93.00,93.75,92.12,92.50,2541600,1.19
1981-07-01,92.50,93.50,91.50,93.00,3333600,1.19
1981-06-30,94.75,94.75,92.00,92.50,2224800,1.19
1981-06-29,96.25,96.25,94.62,94.75,1987200,1.22
1981-06-26,99.25,99.37,96.25,97.00,4474800,1.25
1981-06-25,99.25,100.75,99.00,99.25,2095200,1.27
1981-06-24,99.87,100.00,98.75,99.25,2419200,1.27
1981-06-23,100.25,100.50,99.87,99.87,3052800,1.28
1981-06-22,100.25,100.75,100.00,100.25,2264400,1.29
1981-06-19,100.12,100.75,99.75,100.25,2955600,1.29
1981-06-18,100.75,100.87,100.00,100.12,1990800,1.29
1981-06-17,101.00,101.25,100.25,100.75,3628800,1.29
1981-06-16,100.12,102.25,100.00,101.00,6465600,1.30
1981-06-15,100.00,101.00,100.00,100.12,3834000,1.29
1981-06-12,99.37,99.87,98.50,99.62,4039200,1.28
1981-06-11,99.00,99.50,97.00,99.37,13618800,1.28
1981-06-10,102.37,102.37,97.25,99.00,15552000,1.27
1981-06-09,100.00,102.50,100.00,102.37,4996800,1.31
1981-06-08,99.75,100.25,99.37,99.87,2584800,1.28
1981-06-05,100.12,100.37,99.00,99.75,2149200,1.28
1981-06-04,100.37,101.00,100.12,100.12,4712400,1.29
1981-06-03,100.37,100.50,99.62,100.37,4147200,1.29
1981-06-02,102.25,102.25,100.12,100.37,12852000,1.29
1981-06-01,100.50,103.00,100.25,102.25,9651600,1.31
1981-05-29,99.12,101.50,99.12,100.50,12427200,1.28
1981-05-28,93.62,98.00,93.00,97.37,8449200,1.24
1981-05-27,92.25,94.37,92.25,93.62,5007600,1.19
1981-05-26,90.12,91.62,90.12,90.62,2397600,1.16
1981-05-22,91.50,92.00,89.62,90.00,1760400,1.15
1981-05-21,92.37,92.37,91.00,91.50,2541600,1.17
1981-05-20,93.62,93.62,91.25,92.37,2228400,1.18
1981-05-19,95.37,96.00,93.12,93.62,3517200,1.19
1981-05-18,93.50,95.37,93.50,95.37,3369600,1.22
1981-05-15,90.87,93.00,90.87,93.00,2246400,1.19
1981-05-14,89.87,90.62,89.75,90.62,1627200,1.16
1981-05-13,91.37,91.50,89.75,89.87,1674000,1.15
1981-05-12,90.12,91.50,90.12,91.37,2109600,1.17
1981-05-11,89.62,90.50,89.62,89.75,2026800,1.15
1981-05-08,89.12,90.25,89.12,89.50,1915200,1.14
1981-05-07,88.37,89.50,88.25,89.12,1594800,1.14
1981-05-06,87.87,88.87,87.87,88.37,2203200,1.13
1981-05-05,88.37,88.37,85.75,87.25,3524400,1.11
1981-05-04,89.62,89.62,88.25,88.50,3265200,1.13
1981-05-01,91.00,91.87,90.12,91.00,1454400,1.16
1981-04-30,92.37,92.75,90.50,91.00,2034000,1.16
1981-04-29,92.25,92.62,91.62,92.37,1465200,1.18
1981-04-28,93.00,93.25,91.25,92.25,1782000,1.18
1981-04-27,93.50,95.00,92.25,93.00,2199600,1.19
1981-04-24,91.87,94.25,91.62,93.50,2347200,1.19
1981-04-23,92.50,93.12,91.25,91.87,3366000,1.17
1981-04-22,93.87,93.87,92.00,92.50,3708000,1.18
1981-04-21,95.75,96.00,94.00,94.25,5518800,1.20
1981-04-20,93.25,96.37,93.00,95.75,3927600,1.22
1981-04-16,90.87,94.00,90.12,93.25,3582000,1.19
1981-04-15,89.87,90.87,89.87,90.87,2329200,1.16
1981-04-14,90.00,90.50,89.50,89.87,3333600,1.15
1981-04-13,90.12,90.37,89.00,90.00,3052800,1.15
1981-04-10,90.25,90.37,89.50,90.12,2948400,1.15
1981-04-09,90.50,91.00,89.00,90.25,7282800,1.15
1981-04-08,90.62,90.62,90.12,90.50,2491200,1.15
1981-04-07,89.25,91.75,89.12,90.87,6012000,1.16
1981-04-06,87.50,89.50,86.75,89.25,4582800,1.14
1981-04-03,88.00,88.00,87.00,87.50,6411600,1.12
1981-04-02,89.00,90.75,87.00,88.00,14209200,1.12
1981-04-01,85.00,89.25,85.00,89.00,8856000,1.14
1981-03-31,84.50,85.25,84.50,84.62,2070000,1.08
1981-03-30,85.25,85.25,84.12,84.25,2725200,1.08
1981-03-27,86.62,86.62,85.75,85.75,1587600,1.09
1981-03-26,87.50,87.50,86.12,86.75,2710800,1.11
1981-03-25,87.25,88.00,87.00,88.00,2512800,1.12
1981-03-24,88.50,89.12,87.00,87.25,3657600,1.11
1981-03-23,86.00,89.00,86.00,88.50,3078000,1.13
1981-03-20,85.00,86.50,85.00,85.87,4032000,1.10
1981-03-19,85.50,85.87,84.75,84.75,2073600,1.08
1981-03-18,84.62,85.50,84.12,85.50,1875600,1.09
1981-03-17,85.00,85.25,84.50,84.62,2516400,1.08
1981-03-16,85.50,86.00,84.75,85.00,2865600,1.08
1981-03-13,85.12,86.87,85.12,85.50,3322800,1.09
1981-03-12,84.50,85.00,84.00,85.00,1868400,1.08
1981-03-11,85.00,85.37,83.75,84.50,5209200,1.08
1981-03-10,85.00,86.25,84.87,85.00,4489200,1.08
1981-03-09,84.87,85.87,84.62,85.00,2584800,1.08
1981-03-06,84.37,85.12,84.00,84.87,1497600,1.08
1981-03-05,85.25,85.37,84.25,84.37,1987200,1.08
1981-03-04,83.50,85.25,83.50,85.25,3600000,1.09
1981-03-03,84.75,84.75,83.25,83.50,2516400,1.07
1981-03-02,83.50,85.00,83.00,85.00,2034000,1.08
1981-02-27,82.25,83.75,82.25,83.50,2602800,1.06
1981-02-26,81.12,82.62,81.12,82.00,5133600,1.04
1981-02-25,81.00,81.37,80.50,80.50,3060000,1.02
1981-02-24,81.37,81.37,80.75,81.00,3909600,1.03
1981-02-23,80.75,81.37,80.75,81.37,2271600,1.03
1981-02-20,82.00,82.87,80.62,80.62,1843200,1.02
1981-02-19,81.12,83.00,81.12,82.00,5569200,1.04
1981-02-18,79.75,80.87,79.75,80.75,1537200,1.02
1981-02-17,80.00,80.50,79.75,79.75,3088800,1.01
1981-02-13,80.00,80.50,79.62,80.00,1177200,1.01
1981-02-12,80.62,80.62,80.00,80.00,1371600,1.01
1981-02-11,81.87,81.87,80.75,80.75,2793600,1.02
1981-02-10,81.25,82.50,80.50,82.00,2808000,1.04
1981-02-09,80.75,81.37,80.50,81.25,1198800,1.03
1981-02-06,80.37,81.37,79.75,80.75,1818000,1.02
1981-02-05,81.12,81.37,80.37,80.37,1256400,1.02
1981-02-04,81.50,81.50,80.25,81.12,1695600,1.03
1981-02-03,82.12,82.12,81.25,81.50,2030400,1.03
1981-02-02,82.50,82.50,81.25,82.25,1908000,1.04
1981-01-30,82.25,84.00,82.00,82.75,1281600,1.05
1981-01-29,83.00,83.00,82.00,82.25,1868400,1.04
1981-01-28,84.50,84.75,82.75,83.00,2300400,1.05
1981-01-27,84.00,84.75,84.00,84.50,1576800,1.07
1981-01-26,82.00,83.50,81.50,83.50,1897200,1.06
1981-01-23,82.50,82.62,81.75,82.00,1404000,1.04
1981-01-22,82.87,83.25,81.25,82.50,1548000,1.04
1981-01-21,82.50,82.87,82.00,82.87,1202400,1.05
1981-01-20,84.25,84.50,82.50,82.50,2746800,1.04
1981-01-19,84.25,85.00,83.25,84.25,1544400,1.07
1981-01-16,84.87,84.87,83.62,84.25,3409200,1.07
1981-01-15,84.37,84.87,83.00,84.87,2322000,1.07
1981-01-14,85.00,85.50,84.25,84.37,1155600,1.07
1981-01-13,85.25,85.25,84.00,85.00,3697200,1.08
1981-01-12,85.00,86.25,85.00,85.75,1461600,1.09
1981-01-09,84.62,86.00,84.25,84.75,3276000,1.07
1981-01-08,84.37,85.00,84.00,84.62,1990800,1.07
1981-01-07,85.75,85.75,83.37,84.37,5119200,1.07
1981-01-06,85.75,87.00,85.75,85.75,2318400,1.09
1981-01-05,86.00,87.00,85.75,85.75,2847600,1.09
1981-01-02,84.75,86.00,84.75,86.00,1288800,1.09
1980-12-31,84.25,86.00,84.25,84.75,3430800,1.07
1980-12-30,80.25,83.50,79.62,83.50,8146800,1.06
1980-12-29,79.50,80.37,79.50,80.25,1998000,1.02
1980-12-26,78.75,79.25,78.50,79.25,572400,1.00
1980-12-24,79.37,79.37,78.25,78.75,1634400,1.00
1980-12-23,80.00,80.25,78.75,79.50,2674800,1.01
1980-12-22,77.00,80.25,77.00,80.00,2822400,1.01
1980-12-19,75.50,77.25,75.12,77.00,2149200,0.97
1980-12-18,74.75,75.75,74.75,75.50,3880800,0.96
1980-12-17,75.37,75.75,73.75,73.75,4716000,0.93
1980-12-16,75.75,76.50,74.75,75.37,907200,0.95
1980-12-15,74.75,76.00,74.50,75.75,1263600,0.96
1980-12-12,74.25,74.75,73.75,74.75,1400400,0.95
1980-12-11,74.37,75.00,73.37,74.25,3596400,0.94
1980-12-10,75.25,76.00,74.25,74.37,2001600,0.94
1980-12-09,75.00,75.75,74.25,75.25,2203200,0.95
1980-12-08,76.00,76.00,74.75,75.00,1760400,0.95
1980-12-05,77.00,78.00,76.00,76.75,3589200,0.97
1980-12-04,77.37,78.00,77.00,77.00,1522800,0.97
1980-12-03,77.62,77.62,76.62,77.37,1173600,0.98
1980-12-02,77.37,77.75,75.50,77.75,3704400,0.98
1980-12-01,79.37,79.37,77.00,77.37,1512000,0.97
1980-11-28,79.50,79.50,78.00,79.50,1101600,1.00
1980-11-26,79.25,79.87,78.75,79.50,2239200,1.00
1980-11-25,80.00,80.75,79.00,79.25,2001600,1.00
1980-11-24,80.75,80.75,79.75,80.00,867600,1.00
1980-11-21,80.00,80.75,79.75,80.75,1180800,1.01
1980-11-20,80.25,80.25,79.75,80.00,1753200,1.00
1980-11-19,80.75,81.87,80.37,80.37,1555200,1.01
1980-11-18,79.50,80.87,79.25,80.75,2062800,1.01
1980-11-17,79.62,79.75,77.50,79.50,1310400,1.00
1980-11-14,78.50,80.12,78.50,79.62,1710000,1.00
1980-11-13,76.62,78.50,76.62,78.50,1710000,0.99
1980-11-12,76.25,76.75,76.00,76.50,2498400,0.96
1980-11-11,76.00,76.25,75.50,76.25,1648800,0.96
1980-11-10,76.25,76.75,75.25,76.00,2300400,0.95
1980-11-07,76.25,76.87,75.75,76.25,1382400,0.96
1980-11-06,77.50,77.50,76.00,76.25,1638000,0.96
1980-11-05,77.25,79.50,77.25,77.50,6598800,0.97
1980-11-03,75.00,76.37,75.00,76.00,1749600,0.95
1980-10-31,73.12,75.00,73.12,74.75,1886400,0.94
1980-10-30,75.50,76.00,73.12,73.12,1191600,0.92
1980-10-29,76.00,76.37,75.25,75.50,1418400,0.95
1980-10-28,75.25,76.00,74.00,76.00,1810800,0.95
1980-10-27,74.87,75.75,74.87,75.25,1818000,0.94
1980-10-24,76.00,76.00,73.62,74.50,3110400,0.94
1980-10-23,78.25,78.25,76.00,76.00,2138400,0.95
1980-10-22,78.62,79.62,78.00,78.75,1792800,0.99
1980-10-21,78.00,78.75,78.00,78.62,1083600,0.99
1980-10-20,78.25,78.25,77.50,78.00,2120400,0.98
1980-10-17,78.37,78.75,77.62,78.37,1702800,0.98
1980-10-16,79.00,80.50,78.37,78.37,2232000,0.98
1980-10-15,78.87,79.75,78.25,79.00,1137600,0.99
1980-10-14,78.62,79.75,78.50,78.87,1036800,0.99
1980-10-13,78.25,78.75,78.00,78.62,831600,0.99
1980-10-10,79.25,79.75,78.00,78.25,2170800,0.98
1980-10-09,80.00,80.00,79.25,79.25,1706400,1.00
1980-10-08,80.00,80.75,80.00,80.12,1087200,1.01
1980-10-07,80.25,80.62,79.75,79.75,1116000,1.00
1980-10-06,79.75,80.62,79.75,80.25,3394800,1.01
1980-10-03,79.75,79.87,79.00,79.50,3722400,1.00
1980-10-02,79.62,79.87,78.87,79.75,1551600,1.00
1980-10-01,79.75,80.00,78.62,79.62,2811600,1.00
1980-09-30,79.50,80.25,79.50,79.75,2844000,1.00
1980-09-29,80.75,80.75,78.75,78.75,3769200,0.99
1980-09-26,81.50,81.50,80.87,81.37,2811600,1.02
1980-09-25,81.25,82.37,81.25,81.50,4100400,1.02
1980-09-24,80.75,81.50,79.75,81.25,3092400,1.02
1980-09-23,81.25,82.00,80.12,80.75,2458800,1.01
1980-09-22,80.25,81.25,79.50,81.25,2523600,1.02
1980-09-19,79.25,81.00,78.75,80.25,1688400,1.01
1980-09-18,79.50,80.75,79.00,79.25,2358000,1.00
1980-09-17,78.75,80.00,78.75,79.50,2318400,1.00
1980-09-16,76.87,78.50,76.87,78.12,3448800,0.98
1980-09-15,76.75,76.87,76.25,76.50,694800,0.96
1980-09-12,77.50,77.50,76.00,76.75,2055600,0.96
1980-09-11,77.50,78.00,77.50,77.62,1332000,0.97
1980-09-10,77.25,78.25,77.25,77.37,2354400,0.97
1980-09-09,77.00,77.00,75.62,77.00,2206800,0.97
1980-09-08,77.87,78.75,77.25,77.25,1785600,0.97
1980-09-05,78.12,78.50,77.37,77.87,4510800,0.98
1980-09-04,77.62,78.87,77.62,78.12,3132000,0.98
1980-09-03,76.37,77.62,76.25,77.25,1389600,0.97
1980-09-02,75.75,76.62,75.62,76.37,2736000,0.96
1980-08-29,76.25,76.25,75.50,75.75,1170000,0.95
1980-08-28,77.75,77.87,77.00,77.25,4356000,0.96
1980-08-27,78.25,78.25,77.75,77.75,2667600,0.97
1980-08-26,78.75,78.75,78.00,78.50,1382400,0.98
1980-08-25,79.25,79.25,78.50,78.75,882000,0.98
1980-08-22,79.75,80.00,79.25,79.37,1447200,0.99
1980-08-21,78.50,80.00,78.50,79.75,2678400,0.99
1980-08-20,77.25,78.25,77.12,78.00,1350000,0.97
1980-08-19,78.12,78.12,77.25,77.25,1285200,0.96
1980-08-18,79.25,79.25,78.00,78.25,1123200,0.98
1980-08-15,78.62,79.62,78.62,79.62,1173600,0.99
1980-08-14,78.00,79.25,78.00,78.62,1339200,0.98
1980-08-13,78.00,78.62,77.75,78.00,1378800,0.97
1980-08-12,78.75,79.50,78.00,78.00,2066400,0.97
1980-08-11,78.25,79.00,78.25,78.75,1087200,0.98
1980-08-08,78.12,79.00,78.12,78.25,4399200,0.98
1980-08-07,76.75,77.50,76.25,77.50,2991600,0.97
1980-08-06,77.50,77.50,76.25,76.75,5832000,0.96
1980-08-05,78.00,79.00,77.25,77.50,1515600,0.97
1980-08-04,77.25,78.00,76.25,78.00,2811600,0.97
1980-08-01,77.25,79.00,76.50,77.25,3560400,0.96
1980-07-31,76.75,77.25,75.62,77.25,2408400,0.96
1980-07-30,76.75,77.75,76.62,76.75,1645200,0.96
1980-07-29,76.12,76.75,76.00,76.75,2487600,0.96
1980-07-28,75.25,76.50,75.00,76.12,943200,0.95
1980-07-25,75.87,76.00,75.00,75.25,1504800,0.94
1980-07-24,76.37,76.50,75.25,75.87,3765600,0.95
1980-07-23,76.25,77.37,76.00,76.37,3150000,0.95
1980-07-22,78.00,78.25,76.25,76.25,4914000,0.95
1980-07-21,76.00,78.00,75.50,78.00,2898000,0.97
1980-07-18,75.75,76.87,75.75,76.00,2739600,0.95
1980-07-17,75.50,75.75,74.62,75.50,3776400,0.94
1980-07-16,75.00,76.25,74.75,75.50,2847600,0.94
1980-07-15,75.00,75.87,75.00,75.00,2872800,0.93
1980-07-14,72.75,75.12,72.62,75.00,3801600,0.93
1980-07-11,73.25,73.37,72.75,72.75,1936800,0.91
1980-07-10,73.75,74.25,73.25,73.25,3891600,0.91
1980-07-09,73.75,74.50,73.25,73.75,4395600,0.92
1980-07-08,73.37,73.87,73.37,73.75,2390400,0.92
1980-07-07,73.12,73.87,73.12,73.25,3736800,0.91
1980-07-03,72.25,73.12,72.25,73.00,3898800,0.91
1980-07-02,72.00,72.50,72.00,72.00,2476800,0.90
1980-07-01,70.75,71.87,70.75,71.75,2350800,0.89
1980-06-30,71.37,71.37,70.37,70.75,1774800,0.88
1980-06-27,71.87,72.00,71.25,71.50,2307600,0.89
1980-06-26,73.00,73.50,71.87,71.87,4521600,0.90
1980-06-25,70.75,73.25,70.75,73.00,7380000,0.91
1980-06-24,71.00,71.25,70.25,70.75,6015600,0.88
1980-06-23,70.75,71.37,70.75,71.00,1800000,0.88
1980-06-20,70.75,71.00,70.37,70.75,2606400,0.88
1980-06-19,71.50,72.00,70.75,70.75,4460400,0.88
1980-06-18,71.37,71.75,70.75,71.50,2570400,0.89
1980-06-17,71.25,71.50,70.75,71.37,1936800,0.89
1980-06-16,71.75,72.00,71.25,71.25,1119600,0.89
1980-06-13,71.75,72.25,71.50,71.75,1270800,0.89
1980-06-12,71.37,72.00,71.00,71.75,2196000,0.89
1980-06-11,71.62,71.87,71.25,71.37,2073600,0.89
1980-06-10,71.62,72.25,71.62,71.62,1443600,0.89
1980-06-09,71.87,72.00,71.50,71.62,1148400,0.89
1980-06-06,70.75,71.87,70.25,71.87,3808800,0.90
1980-06-05,71.25,71.75,70.62,70.75,2570400,0.88
1980-06-04,70.25,71.50,70.00,71.25,2286000,0.89
1980-06-03,70.62,70.62,69.75,70.25,2019600,0.88
1980-06-02,71.00,71.00,70.62,70.87,2980800,0.88
1980-05-30,71.12,71.50,70.37,71.50,1872000,0.88
1980-05-29,71.62,71.62,71.00,71.12,2372400,0.88
1980-05-28,71.25,71.75,71.00,71.62,1796400,0.89
1980-05-27,70.87,71.50,70.62,71.25,2739600,0.88
1980-05-23,71.00,71.87,70.75,70.87,3387600,0.88
1980-05-22,71.50,72.37,71.00,71.00,2552400,0.88
1980-05-21,70.00,71.87,70.00,71.50,4471200,0.88
1980-05-20,70.00,70.25,69.75,70.00,1670400,0.87
1980-05-19,70.50,70.50,69.75,70.00,1461600,0.87
1980-05-16,69.75,70.50,69.75,70.50,2239200,0.87
1980-05-15,69.50,70.50,69.50,69.75,4737600,0.86
1980-05-14,69.00,69.87,69.00,69.50,2592000,0.86
1980-05-13,68.87,69.50,68.62,68.87,1630800,0.85
1980-05-12,69.00,69.25,68.25,68.87,1666800,0.85
1980-05-09,69.62,69.62,68.75,69.00,4910400,0.85
1980-05-08,69.50,70.25,69.50,69.75,3355200,0.86
1980-05-07,69.50,70.50,69.00,69.25,4806000,0.86
1980-05-06,67.75,70.25,67.75,69.50,3297600,0.86
1980-05-05,67.00,67.87,67.00,67.75,1152000,0.84
1980-05-02,67.00,67.25,66.00,67.00,2221200,0.83
1980-05-01,67.87,67.87,66.50,67.00,1256400,0.83
1980-04-30,67.75,67.87,67.37,67.87,1058400,0.84
1980-04-29,68.00,68.37,67.50,67.75,2199600,0.84
1980-04-28,67.75,68.37,67.75,68.00,4334400,0.84
1980-04-25,67.50,68.00,67.00,67.75,1630800,0.84
1980-04-24,66.75,68.25,66.25,67.50,4222800,0.83
1980-04-23,67.12,68.00,66.62,66.75,2268000,0.83
1980-04-22,65.12,67.12,65.12,67.12,3510000,0.83
1980-04-21,64.00,64.00,63.13,63.63,2718000,0.79
1980-04-18,65.50,65.75,63.75,64.25,3308400,0.79
1980-04-17,65.50,65.50,64.75,65.50,2268000,0.81
1980-04-16,65.37,66.25,65.25,65.50,824400,0.81
1980-04-15,65.12,65.62,65.00,65.37,1317600,0.81
1980-04-14,66.00,66.00,64.75,65.12,2278800,0.81
1980-04-11,67.25,67.50,66.25,66.25,1886400,0.82
1980-04-10,67.12,67.25,66.62,67.25,1540800,0.83
1980-04-09,65.87,67.25,65.75,67.12,2196000,0.83
1980-04-08,65.75,66.37,65.50,65.87,2671200,0.81
1980-04-07,68.25,68.25,65.75,65.75,3978000,0.81
1980-04-03,68.12,68.37,67.62,68.25,3304800,0.84
1980-04-02,67.75,68.87,67.00,68.12,3207600,0.84
1980-04-01,67.50,68.37,67.00,67.75,5587200,0.84
1980-03-31,64.50,68.00,64.12,67.50,3499200,0.83
1980-03-28,62.88,64.75,62.88,64.50,3182400,0.80
1980-03-27,62.00,63.00,61.38,62.75,2696400,0.78
1980-03-26,62.88,63.75,62.00,62.00,3535200,0.77
1980-03-25,60.75,62.88,60.50,62.88,1598400,0.78
1980-03-24,61.75,62.00,60.00,60.75,2653200,0.75
1980-03-21,62.00,62.25,61.63,61.75,2052000,0.76
1980-03-20,62.13,62.38,61.50,62.00,3560400,0.77
1980-03-19,62.63,62.88,62.13,62.13,3916800,0.77
1980-03-18,60.38,63.00,60.38,62.63,3272400,0.77
1980-03-17,61.63,61.63,60.25,60.38,1173600,0.75
1980-03-14,62.50,62.75,61.63,61.88,1954800,0.76
1980-03-13,61.88,63.00,61.88,62.50,3189600,0.77
1980-03-12,63.13,63.13,61.00,61.63,5655600,0.76
1980-03-11,62.50,63.25,62.50,63.25,5475600,0.78
1980-03-10,60.38,61.88,60.00,61.88,3787200,0.76
1980-03-07,58.75,60.75,58.75,60.38,4543200,0.75
1980-03-06,59.75,59.75,58.25,58.75,5436000,0.73
1980-03-05,61.00,61.38,59.88,60.00,4744800,0.74
1980-03-04,61.50,61.50,60.50,61.00,4284000,0.75
1980-03-03,63.38,63.88,62.00,62.25,2671200,0.77
1980-02-29,61.25,63.38,61.25,63.38,3938400,0.78
1980-02-28,62.00,63.00,60.38,60.63,3726000,0.75
1980-02-27,64.12,64.25,61.88,62.00,4586400,0.76
1980-02-26,64.75,64.75,63.50,64.12,3258000,0.79
1980-02-25,65.00,65.00,64.25,65.00,2541600,0.80
1980-02-22,65.00,65.87,64.75,65.25,5122800,0.80
1980-02-21,67.25,67.87,64.50,65.00,3261600,0.80
1980-02-20,64.75,67.25,64.75,67.25,2959200,0.82
1980-02-19,65.75,65.75,64.75,64.75,2304000,0.79
1980-02-15,66.75,66.75,65.50,65.75,2628000,0.81
1980-02-14,67.12,68.00,66.50,67.00,1969200,0.82
1980-02-13,69.00,69.12,67.12,67.12,2851200,0.82
1980-02-12,67.25,69.00,67.00,69.00,2091600,0.85
1980-02-11,66.00,67.25,66.00,67.25,3056400,0.82
1980-02-08,66.37,67.75,65.50,66.00,5295600,0.81
1980-02-07,68.25,68.37,66.37,66.37,4082400,0.81
1980-02-06,68.37,69.25,67.50,68.25,4302000,0.84
1980-02-05,68.25,69.00,68.25,68.37,3250800,0.84
1980-02-04,67.75,68.25,67.75,68.25,2710800,0.84
1980-02-01,68.12,68.12,66.62,67.62,3481200,0.83
1980-01-31,69.75,70.50,68.50,68.50,2264400,0.84
1980-01-30,68.87,69.75,68.50,69.75,1713600,0.85
1980-01-29,69.50,69.50,68.25,68.87,2577600,0.84
1980-01-28,69.87,69.87,68.25,69.62,2242800,0.85
1980-01-25,70.25,70.37,69.75,70.00,1378800,0.86
1980-01-24,70.25,71.12,69.50,70.25,3121200,0.86
1980-01-23,70.00,70.75,69.62,70.25,3214800,0.86
1980-01-22,70.62,70.75,69.37,70.00,8535600,0.86
1980-01-21,70.50,70.87,70.25,70.62,2073600,0.86
1980-01-18,70.75,70.75,69.75,70.50,5446800,0.86
1980-01-17,72.62,73.00,71.00,71.00,1962000,0.87
1980-01-16,72.75,73.50,72.37,72.62,1839600,0.89
1980-01-15,73.50,73.62,72.75,72.75,1461600,0.89
1980-01-14,73.50,74.50,73.50,73.50,1418400,0.90
1980-01-11,75.25,75.62,72.75,73.00,2660400,0.89
1980-01-10,74.50,75.50,74.50,75.25,2858400,0.92
1980-01-09,75.00,75.37,74.25,74.50,3099600,0.91
1980-01-08,72.87,75.25,72.62,75.00,3114000,0.92
1980-01-07,72.25,73.87,72.25,72.87,1818000,0.89
1980-01-04,72.00,73.25,72.00,72.25,1926000,0.88
1980-01-03,70.75,71.75,69.50,71.75,2077200,0.88
1980-01-02,72.25,72.62,70.62,70.75,4014000,0.87
1979-12-31,73.12,73.37,72.25,72.25,723600,0.88
1979-12-28,73.25,73.25,72.75,73.12,799200,0.90
1979-12-27,72.50,73.37,72.50,73.37,792000,0.90
1979-12-26,72.87,73.00,72.50,72.50,727200,0.89
1979-12-24,73.37,73.37,72.75,72.87,568800,0.89
1979-12-21,73.25,73.50,73.25,73.50,1166400,0.90
1979-12-20,72.12,73.00,72.12,72.87,2041200,0.89
1979-12-19,72.25,72.25,71.50,72.00,2973600,0.88
1979-12-18,73.25,73.50,72.25,72.25,2883600,0.88
1979-12-17,73.50,74.00,72.75,73.25,2786400,0.90
1979-12-14,72.00,73.50,72.00,73.50,3488400,0.90
1979-12-13,71.87,72.25,71.50,71.75,1411200,0.88
1979-12-12,72.25,72.25,71.75,71.87,2120400,0.88
1979-12-11,73.25,73.25,72.25,72.50,2336400,0.89
1979-12-10,73.50,73.50,72.00,73.25,2055600,0.90
1979-12-07,73.50,74.25,73.50,73.62,3142800,0.90
1979-12-06,72.25,73.50,72.25,73.50,2149200,0.90
1979-12-05,72.37,72.87,71.87,72.12,1548000,0.88
1979-12-04,71.50,72.62,71.37,72.37,1947600,0.89
1979-12-03,71.87,71.87,71.25,71.50,1454400,0.88
1979-11-30,73.12,73.12,72.37,72.37,1814400,0.88
1979-11-29,73.87,74.00,73.00,73.37,1015200,0.89
1979-11-28,73.00,73.87,72.12,73.87,1447200,0.90
1979-11-27,73.12,73.87,72.75,73.00,1940400,0.89
1979-11-26,71.25,73.75,71.25,73.12,3747600,0.89
1979-11-23,69.75,71.00,69.75,70.75,2678400,0.86
1979-11-21,69.12,69.75,67.25,69.50,2577600,0.84
1979-11-20,68.50,69.37,68.25,69.12,1094400,0.84
1979-11-19,68.75,70.00,68.25,68.50,1767600,0.83
1979-11-16,69.50,70.37,68.75,68.75,1540800,0.84
1979-11-15,68.87,70.00,68.87,69.50,4413600,0.84
1979-11-14,67.87,68.87,66.62,68.87,2440800,0.84
1979-11-13,68.25,68.25,67.50,67.87,1123200,0.82
1979-11-12,66.12,68.50,66.12,68.50,1130400,0.83
1979-11-09,65.25,66.50,65.25,66.12,993600,0.80
1979-11-08,65.12,66.50,64.75,64.87,3924000,0.79
1979-11-07,65.50,65.62,64.75,65.12,2628000,0.79
1979-11-06,65.75,65.75,65.25,65.50,972000,0.80
1979-11-05,66.25,66.25,65.37,66.00,752400,0.80
1979-11-02,66.50,67.00,66.25,66.50,903600,0.81
1979-11-01,66.12,66.75,66.00,66.50,1414800,0.81
1979-10-31,66.87,67.12,66.12,66.12,1202400,0.80
1979-10-30,65.50,66.87,65.12,66.87,1198800,0.81
1979-10-29,65.75,66.25,65.50,65.50,1969200,0.80
1979-10-26,65.12,65.75,65.12,65.75,1440000,0.80
1979-10-25,64.75,66.00,64.50,64.87,1731600,0.79
1979-10-24,64.62,65.37,64.25,64.75,1818000,0.79
1979-10-23,65.12,65.37,64.25,64.62,1983600,0.79
1979-10-22,64.62,65.25,63.75,65.12,3582000,0.79
1979-10-19,65.87,65.87,64.62,64.62,3711600,0.79
1979-10-18,66.00,66.62,66.00,66.12,1364400,0.80
1979-10-17,66.00,66.87,66.00,66.00,1728000,0.80
1979-10-16,65.37,66.25,65.37,65.75,2098800,0.80
1979-10-15,65.50,66.25,64.50,65.12,3812400,0.79
1979-10-12,65.50,66.25,65.50,65.50,2473200,0.80
1979-10-11,66.00,66.75,64.75,65.50,3452400,0.80
1979-10-10,67.00,67.00,64.50,66.00,8053200,0.80
1979-10-09,68.50,68.50,67.50,67.75,3610800,0.82
1979-10-08,70.50,71.37,69.75,69.75,2610000,0.85
1979-10-05,70.50,71.00,70.50,70.50,3952800,0.86
1979-10-04,70.25,70.87,70.00,70.50,2520000,0.86
1979-10-03,70.75,70.75,69.50,70.25,4143600,0.85
1979-10-02,68.12,71.25,67.50,70.87,6829200,0.86
1979-10-01,68.75,68.75,68.00,68.12,918000,0.83
1979-09-28,69.00,69.37,68.50,68.75,1641600,0.84
1979-09-27,69.00,69.50,68.75,69.00,1202400,0.84
1979-09-26,68.25,69.75,68.25,69.00,2642400,0.84
1979-09-25,67.62,68.25,67.25,68.00,2066400,0.83
1979-09-24,67.62,68.00,67.50,67.62,1436400,0.82
1979-09-21,67.25,68.00,67.25,67.62,3150000,0.82
1979-09-20,66.50,66.87,66.37,66.75,1432800,0.81
1979-09-19,66.25,66.87,66.12,66.50,1688400,0.81
1979-09-18,66.75,66.75,65.75,66.25,2030400,0.80
1979-09-17,66.50,67.12,66.50,67.00,1065600,0.81
1979-09-14,66.25,67.00,66.12,66.50,1882800,0.81
1979-09-13,66.12,66.62,66.00,66.25,1404000,0.80
1979-09-12,66.50,66.62,65.87,66.12,2109600,0.80
1979-09-11,67.37,67.37,65.50,66.50,3420000,0.81
1979-09-10,67.50,68.00,67.25,67.62,1926000,0.82
1979-09-07,66.75,67.87,66.00,67.50,1047600,0.82
1979-09-06,67.75,68.00,66.75,66.75,4122000,0.81
1979-09-05,68.25,68.25,67.50,67.75,2044800,0.82
1979-09-04,69.50,69.87,68.50,68.75,3387600,0.84
1979-08-31,70.25,70.25,69.50,69.50,936000,0.84
1979-08-30,70.25,70.25,69.87,70.25,1969200,0.85
1979-08-29,70.00,70.50,69.87,70.25,1490400,0.85
1979-08-28,69.75,70.25,69.75,70.00,1576800,0.84
1979-08-27,69.50,70.62,69.00,69.75,2386800,0.84
1979-08-24,69.87,69.87,69.25,69.50,1321200,0.84
1979-08-23,70.75,70.75,70.00,70.00,1602000,0.84
1979-08-22,71.25,71.25,70.50,70.87,1519200,0.86
1979-08-21,71.12,71.25,70.50,71.25,1054800,0.86
1979-08-20,71.12,71.50,70.75,71.12,3279600,0.86
1979-08-17,71.00,71.37,70.50,71.12,2124000,0.86
1979-08-16,70.75,71.50,70.75,71.00,7578000,0.86
1979-08-15,69.12,70.50,69.00,70.50,3132000,0.85
1979-08-14,68.87,69.25,68.75,69.12,2188800,0.83
1979-08-13,67.62,68.87,67.62,68.87,4946400,0.83
1979-08-10,67.50,67.87,67.00,67.37,3301200,0.81
1979-08-09,67.50,67.75,67.12,67.50,2815200,0.81
1979-08-08,66.75,67.50,66.75,67.50,2775600,0.81
1979-08-07,66.00,67.00,66.00,66.75,5446800,0.81
1979-08-06,65.50,66.00,65.37,66.00,1990800,0.80
1979-08-03,66.37,66.62,65.50,65.50,1670400,0.79
1979-08-02,66.62,67.25,66.00,66.37,2037600,0.80
1979-08-01,66.25,66.75,65.75,66.62,2012400,0.80
1979-07-31,66.25,66.62,66.00,66.25,1519200,0.80
1979-07-30,66.25,66.75,66.00,66.25,1461600,0.80
1979-07-27,66.62,66.62,65.75,66.25,1594800,0.80
1979-07-26,66.75,67.50,66.50,67.37,2152800,0.81
1979-07-25,65.87,66.75,65.75,66.75,1623600,0.81
1979-07-24,65.87,66.12,65.62,65.87,1202400,0.79
1979-07-23,66.50,66.50,65.50,65.87,1299600,0.79
1979-07-20,66.12,66.87,66.12,66.50,1162800,0.80
1979-07-19,66.75,67.25,65.50,66.12,5022000,0.80
1979-07-18,66.37,67.00,65.00,66.75,2484000,0.81
1979-07-17,67.75,67.75,66.00,66.37,2152800,0.80
1979-07-16,67.50,67.87,67.12,67.87,1249200,0.82
1979-07-13,67.50,67.75,66.75,67.50,1195200,0.81
1979-07-12,68.37,68.37,66.75,67.50,1994400,0.81
1979-07-11,68.75,68.75,67.75,68.62,1306800,0.83
1979-07-10,68.62,69.00,68.37,68.75,3279600,0.83
1979-07-09,68.25,69.25,68.25,68.62,3132000,0.83
1979-07-06,66.75,68.00,66.75,67.75,2224800,0.82
1979-07-05,67.00,67.25,66.62,66.62,1220400,0.80
1979-07-03,65.50,67.12,65.50,67.00,1929600,0.81
1979-07-02,66.75,66.75,65.50,65.50,1260000,0.79
1979-06-29,66.25,67.50,66.25,67.50,3729600,0.81
1979-06-28,65.62,66.00,65.00,65.62,2318400,0.79
1979-06-27,64.75,65.62,64.62,65.62,1519200,0.79
1979-06-26,65.50,65.87,64.75,64.75,2822400,0.78
1979-06-25,65.12,65.62,65.00,65.50,1321200,0.79
1979-06-22,65.00,65.50,65.00,65.12,896400,0.79
1979-06-21,64.75,65.50,64.75,65.00,3214800,0.78
1979-06-20,65.50,65.50,64.75,64.75,1954800,0.78
1979-06-19,65.25,65.87,65.12,65.50,1900800,0.79
1979-06-18,65.87,65.87,65.00,65.25,2332800,0.79
1979-06-15,65.75,66.37,65.62,65.87,1749600,0.79
1979-06-14,66.12,66.12,65.25,65.75,1216800,0.79
1979-06-13,66.50,67.00,66.37,66.37,907200,0.80
1979-06-12,65.87,66.87,65.75,66.50,1584000,0.80
1979-06-11,65.12,65.87,64.75,65.87,788400,0.79
1979-06-08,65.50,65.50,64.75,65.12,1994400,0.79
1979-06-07,65.25,66.00,65.00,65.75,1630800,0.79
1979-06-06,63.75,65.37,63.63,65.25,1810800,0.79
1979-06-05,63.13,64.25,63.13,63.75,1710000,0.77
1979-06-04,62.75,63.13,62.75,63.13,738000,0.76
1979-06-01,62.75,63.25,62.75,62.75,1087200,0.76
1979-05-31,62.63,63.13,62.50,62.75,1962000,0.76
1979-05-30,63.25,63.25,62.63,62.63,3272400,0.76
1979-05-29,63.75,63.88,63.25,63.50,1706400,0.77
1979-05-25,63.50,64.00,63.00,63.75,2217600,0.77
1979-05-24,64.25,64.25,63.25,63.50,7405200,0.76
1979-05-23,64.50,65.00,64.12,64.25,2196000,0.77
1979-05-22,64.50,65.00,64.37,64.50,1605600,0.77
1979-05-21,64.50,65.12,64.50,64.50,1436400,0.77
1979-05-18,64.87,65.25,64.00,64.37,982800,0.77
1979-05-17,63.50,65.25,63.50,64.87,2354400,0.78
1979-05-16,64.62,64.62,63.00,63.38,4168800,0.76
1979-05-15,65.00,65.75,64.62,64.75,4244400,0.78
1979-05-14,65.25,65.37,64.75,65.00,968400,0.78
1979-05-11,64.00,65.50,63.75,65.25,1263600,0.78
1979-05-10,65.00,65.00,64.00,64.00,3114000,0.77
1979-05-09,66.25,66.25,65.25,65.50,2016000,0.78
1979-05-08,65.37,66.62,65.00,66.25,2635200,0.79
1979-05-07,66.37,66.37,65.37,65.37,2098800,0.78
1979-05-04,67.62,67.87,66.75,66.75,1180800,0.80
1979-05-03,67.87,68.12,67.50,67.62,1972800,0.81
1979-05-02,68.37,68.37,67.75,67.87,2764800,0.81
1979-05-01,68.50,68.75,68.25,68.50,3931200,0.82
1979-04-30,67.87,68.87,67.75,68.50,3596400,0.82
1979-04-27,67.12,68.25,67.12,67.87,2426400,0.81
1979-04-26,66.37,67.00,65.50,67.00,1767600,0.80
1979-04-25,65.87,66.37,65.50,66.37,1630800,0.79
1979-04-24,65.25,66.00,65.25,65.87,5223600,0.79
1979-04-23,65.50,65.50,64.62,65.25,8334000,0.78
1979-04-20,66.25,66.25,65.37,66.00,1731600,0.79
1979-04-19,66.25,66.50,65.75,66.50,1558800,0.80
1979-04-18,65.50,66.25,65.37,66.25,3438000,0.79
1979-04-17,65.12,65.62,65.12,65.50,1659600,0.78
1979-04-16,65.25,65.25,64.62,65.12,1544400,0.78
1979-04-12,66.25,66.50,65.50,65.50,1429200,0.78
1979-04-11,67.37,67.37,66.25,66.25,1728000,0.79
1979-04-10,66.87,67.37,66.75,67.37,2257200,0.81
1979-04-09,67.00,67.00,66.00,66.87,1389600,0.80
1979-04-06,66.75,67.37,66.75,67.00,1976400,0.80
1979-04-05,67.25,67.25,66.75,66.75,1720800,0.80
1979-04-04,67.00,67.87,67.00,67.25,2307600,0.81
1979-04-03,65.62,67.12,65.62,66.37,1116000,0.79
1979-04-02,66.00,66.00,64.75,65.37,885600,0.78
1979-03-30,65.75,66.25,65.50,66.00,961200,0.79
1979-03-29,67.00,67.12,65.50,65.75,705600,0.79
1979-03-28,67.75,67.75,66.75,67.00,2469600,0.80
1979-03-27,66.62,67.87,66.62,67.87,1440000,0.81
1979-03-26,67.87,67.87,66.50,66.50,788400,0.80
1979-03-23,68.25,68.25,67.62,68.00,2674800,0.81
1979-03-22,67.12,68.25,66.75,68.25,4046400,0.82
1979-03-21,66.62,67.12,66.50,67.12,2811600,0.80
1979-03-20,66.62,66.62,66.25,66.62,820800,0.80
1979-03-19,66.25,67.25,66.25,66.75,1904400,0.80
1979-03-16,65.75,66.50,65.37,66.25,1414800,0.79
1979-03-15,65.75,66.25,65.62,65.75,1209600,0.79
1979-03-14,66.50,66.87,65.75,65.75,918000,0.79
1979-03-13,66.50,66.75,65.62,66.50,1544400,0.80
1979-03-12,67.00,67.37,65.50,66.50,1368000,0.80
1979-03-09,66.87,68.00,66.87,67.00,950400,0.80
1979-03-08,66.37,67.25,66.12,66.62,1810800,0.80
1979-03-07,65.50,66.75,65.50,66.37,1418400,0.79
1979-03-06,65.50,66.00,65.25,65.50,1602000,0.78
1979-03-05,64.62,65.50,64.62,65.50,1018800,0.78
1979-03-02,64.75,65.37,64.62,64.62,1760400,0.77
1979-03-01,65.12,65.12,64.50,64.75,979200,0.78
1979-02-28,64.75,65.25,64.50,65.25,1303200,0.78
1979-02-27,65.12,65.12,64.75,64.75,1771200,0.77
1979-02-26,65.62,66.00,65.25,65.37,1216800,0.78
1979-02-23,65.25,66.25,65.25,65.62,1908000,0.78
1979-02-22,66.12,66.12,65.25,65.25,2127600,0.78
1979-02-21,66.50,67.00,66.12,66.12,1821600,0.79
1979-02-20,66.00,66.50,64.50,66.50,3589200,0.79
1979-02-16,67.25,67.25,66.00,66.00,1432800,0.78
1979-02-15,67.50,67.50,66.87,67.37,1634400,0.80
1979-02-14,67.75,68.37,67.50,67.87,1285200,0.81
1979-02-13,67.12,67.87,67.12,67.75,1706400,0.81
1979-02-12,66.87,66.87,66.37,66.87,2343600,0.80
1979-02-09,67.37,67.75,66.75,66.87,1213200,0.80
1979-02-08,66.75,67.87,66.75,67.37,2502000,0.80
1979-02-07,66.50,67.00,66.00,66.62,2656800,0.79
1979-02-06,66.50,67.25,66.25,66.50,1479600,0.79
1979-02-05,67.25,67.25,66.37,66.50,1249200,0.79
1979-02-02,67.87,68.00,67.12,67.25,1458000,0.80
1979-02-01,68.00,68.25,67.25,67.87,4820400,0.81
1979-01-31,68.50,68.75,67.62,68.00,2991600,0.81
1979-01-30,68.75,70.00,68.12,68.50,3276000,0.81
1979-01-29,69.00,69.37,68.50,68.75,1447200,0.82
1979-01-26,68.87,69.37,68.00,69.00,2872800,0.82
1979-01-25,67.25,68.87,67.25,68.87,3434400,0.82
1979-01-24,69.00,69.00,67.00,67.25,3661200,0.80
1979-01-23,69.25,70.25,68.75,69.00,2390400,0.82
1979-01-22,69.62,69.62,69.00,69.25,2408400,0.82
1979-01-19,70.25,70.62,69.50,69.75,3373200,0.83
1979-01-18,70.25,70.37,69.62,70.25,1314000,0.84
1979-01-17,70.25,70.25,69.25,70.25,3013200,0.84
1979-01-16,71.50,71.50,70.25,70.25,5814000,0.84
1979-01-15,70.87,71.62,70.87,71.62,6202800,0.85
1979-01-12,70.87,71.50,70.87,70.87,8755200,0.84
1979-01-11,68.25,70.00,68.25,70.00,13590000,0.83
1979-01-10,68.00,68.25,67.75,68.00,2001600,0.81
1979-01-09,68.00,68.37,67.87,68.00,4190400,0.81
1979-01-08,68.37,68.37,67.62,68.00,2851200,0.81
1979-01-05,68.00,68.50,67.50,68.37,3380400,0.81
1979-01-04,68.12,69.25,67.75,68.00,3488400,0.81
1979-01-03,67.87,68.50,67.75,68.12,2577600,0.81
1979-01-02,67.62,67.87,66.37,67.87,2221200,0.81
1978-12-29,67.75,68.25,67.50,67.62,1252800,0.80
1978-12-28,68.00,68.25,67.37,67.75,3099600,0.81
1978-12-27,68.37,68.37,67.00,68.00,3301200,0.81
1978-12-26,68.25,69.25,67.75,69.12,1738800,0.82
1978-12-22,67.12,68.25,67.00,68.25,2296800,0.81
1978-12-21,67.00,68.50,66.87,67.12,4248000,0.80
1978-12-20,63.63,67.00,63.63,67.00,3607200,0.80
1978-12-19,62.50,64.00,62.25,63.50,2088000,0.76
1978-12-18,62.75,62.75,61.38,62.50,2793600,0.74
1978-12-15,64.50,64.50,63.75,63.75,1778400,0.76
1978-12-14,63.88,64.62,63.88,64.50,1832400,0.77
1978-12-13,65.25,65.25,63.50,63.75,3844800,0.76
1978-12-12,65.75,66.25,65.12,65.25,2325600,0.78
1978-12-11,66.00,66.37,65.25,65.75,1789200,0.78
1978-12-08,64.62,66.37,64.37,66.00,3772800,0.78
1978-12-07,64.12,65.37,63.75,64.62,4413600,0.77
1978-12-06,65.50,65.50,64.12,64.12,2548800,0.76
1978-12-05,62.25,65.50,62.25,65.50,3733200,0.78
1978-12-04,61.50,63.00,61.25,62.25,6112800,0.74
1978-12-01,60.25,61.50,60.25,61.50,3607200,0.73
1978-11-30,58.38,59.75,58.38,59.75,2134800,0.70
1978-11-29,59.25,59.25,58.13,58.13,1620000,0.69
1978-11-28,59.00,60.25,59.00,59.50,4078800,0.70
1978-11-27,59.00,59.50,58.63,59.00,806400,0.70
1978-11-24,58.63,59.00,58.50,59.00,424800,0.70
1978-11-22,59.25,59.50,58.63,58.63,1476000,0.69
1978-11-21,59.50,59.50,58.88,59.25,982800,0.70
1978-11-20,59.38,60.00,59.38,59.75,1944000,0.70
1978-11-17,58.88,59.75,58.88,59.38,3240000,0.70
1978-11-16,57.00,58.63,57.00,58.50,1296000,0.69
1978-11-15,57.75,58.25,57.00,57.00,1947600,0.67
1978-11-14,57.88,57.88,56.75,57.75,1040400,0.68
1978-11-13,58.00,58.50,57.38,58.00,1177200,0.68
1978-11-10,57.88,58.50,57.75,58.00,903600,0.68
1978-11-09,58.50,58.88,57.88,57.88,1530000,0.68
1978-11-08,58.38,58.63,57.50,58.50,1058400,0.69
1978-11-07,59.00,59.00,58.38,58.38,1206000,0.69
1978-11-06,59.75,60.75,59.50,59.50,2152800,0.70
1978-11-03,59.25,60.00,58.50,59.75,1742400,0.70
1978-11-02,60.75,60.75,59.00,59.25,3204000,0.70
1978-11-01,58.00,61.50,58.00,61.50,3931200,0.73
1978-10-31,57.63,57.63,55.50,56.25,1742400,0.66
1978-10-30,55.00,58.25,53.75,58.25,1832400,0.69
1978-10-27,55.75,56.00,55.00,55.00,1425600,0.65
1978-10-26,56.25,56.25,55.13,55.75,1933200,0.66
1978-10-25,57.13,57.25,55.75,56.50,1508400,0.67
1978-10-24,57.50,57.75,57.00,57.13,1040400,0.67
1978-10-23,56.50,57.63,56.50,57.50,1717200,0.68
1978-10-20,57.13,57.63,56.50,56.50,1530000,0.67
1978-10-19,57.13,57.75,57.13,57.13,1281600,0.67
1978-10-18,57.25,57.88,57.00,57.00,957600,0.67
1978-10-17,58.00,58.00,56.50,57.25,2332800,0.68
1978-10-16,59.50,59.50,58.38,58.38,1386000,0.69
1978-10-13,59.50,60.00,59.50,59.50,1404000,0.70
1978-10-12,60.38,60.38,59.50,59.50,2199600,0.70
1978-10-11,59.75,60.63,59.63,60.50,2160000,0.71
1978-10-10,60.00,60.25,59.38,59.75,1634400,0.70
1978-10-09,58.63,60.25,58.63,60.00,1447200,0.71
1978-10-06,58.50,59.25,58.25,58.25,1072800,0.69
1978-10-05,59.50,59.50,58.50,58.50,1760400,0.69
1978-10-04,59.63,59.88,58.63,59.50,1436400,0.70
1978-10-03,60.25,60.25,59.63,59.63,1497600,0.70
1978-10-02,60.00,61.50,59.75,60.25,3031200,0.71
1978-09-29,59.50,60.00,59.50,60.00,1965600,0.71
1978-09-28,58.75,59.50,58.50,59.50,1252800,0.70
1978-09-27,59.75,60.25,58.50,58.75,1782000,0.69
1978-09-26,60.00,60.00,59.50,59.75,1555200,0.70
1978-09-25,60.50,60.50,59.38,60.00,1188000,0.71
1978-09-22,60.75,61.50,60.25,60.63,2300400,0.72
1978-09-21,61.50,61.63,60.25,60.75,3477600,0.72
1978-09-20,62.25,62.50,61.13,61.50,1551600,0.73
1978-09-19,61.75,62.88,61.75,62.25,1443600,0.73
1978-09-18,61.63,62.38,61.13,61.75,2390400,0.73
1978-09-15,61.75,62.13,61.13,61.63,2307600,0.73
1978-09-14,62.75,62.75,61.75,61.75,1926000,0.73
1978-09-13,65.00,65.50,63.00,63.13,1555200,0.74
1978-09-12,65.50,65.50,64.62,65.00,1843200,0.77
1978-09-11,65.62,66.37,65.62,65.75,3322800,0.78
1978-09-08,64.50,65.37,64.50,65.25,2563200,0.77
1978-09-07,63.25,64.37,63.13,64.37,7426800,0.76
1978-09-06,62.50,63.50,62.50,63.25,4136400,0.75
1978-09-05,61.50,62.25,61.50,62.25,1864800,0.73
1978-09-01,60.75,61.50,60.50,61.25,2602800,0.72
1978-08-31,59.63,60.75,59.25,60.75,2793600,0.72
1978-08-30,59.50,59.88,59.00,59.63,1494000,0.70
1978-08-29,59.38,60.00,59.38,59.50,2246400,0.70
1978-08-28,59.75,59.75,59.00,59.25,1497600,0.70
1978-08-25,60.75,60.75,60.13,60.50,1353600,0.71
1978-08-24,61.00,61.13,60.25,60.88,1278000,0.71
1978-08-23,61.00,61.00,60.50,61.00,3852000,0.71
1978-08-22,58.88,61.25,58.88,61.13,1846800,0.72
1978-08-21,59.50,59.75,58.88,58.88,1425600,0.69
1978-08-18,60.00,60.38,59.50,59.50,2617200,0.70
1978-08-17,60.25,60.88,60.00,60.00,1886400,0.70
1978-08-16,60.63,61.25,60.13,60.25,1245600,0.71
1978-08-15,60.75,61.38,60.38,60.63,1198800,0.71
1978-08-14,61.00,61.25,60.25,60.75,1335600,0.71
1978-08-11,61.25,61.50,60.75,61.00,1116000,0.71
1978-08-10,62.38,62.63,61.00,61.25,1299600,0.72
1978-08-09,62.38,63.75,62.00,62.38,1486800,0.73
1978-08-08,62.00,62.75,62.00,62.38,1072800,0.73
1978-08-07,63.13,63.38,62.00,62.00,1065600,0.73
1978-08-04,63.88,63.88,62.75,63.13,2253600,0.74
1978-08-03,63.25,64.25,63.25,64.00,6840000,0.75
1978-08-02,60.88,62.38,60.50,62.25,2923200,0.73
1978-08-01,60.38,61.25,59.75,60.88,2772000,0.71
1978-07-31,59.50,60.50,59.50,60.38,925200,0.71
1978-07-28,58.50,59.25,58.50,59.25,1522800,0.69
1978-07-27,58.75,58.88,58.00,58.50,1746000,0.69
1978-07-26,58.25,59.00,57.63,58.75,2066400,0.69
1978-07-25,59.25,59.25,57.63,58.25,3294000,0.68
1978-07-24,60.00,60.00,59.00,59.75,1713600,0.70
1978-07-21,59.63,60.00,59.25,60.00,1936800,0.70
1978-07-20,60.75,61.13,59.63,59.63,2145600,0.70
1978-07-19,60.00,60.75,59.75,60.75,1425600,0.71
1978-07-18,60.50,60.75,59.50,60.00,1742400,0.70
1978-07-17,59.88,61.25,59.88,60.50,3186000,0.71
1978-07-14,57.75,59.25,57.63,59.13,1512000,0.69
1978-07-13,58.25,58.50,57.50,57.75,1346400,0.68
1978-07-12,58.13,58.88,58.13,58.25,1836000,0.68
1978-07-11,56.75,58.25,56.75,57.75,3402000,0.68
1978-07-10,55.88,56.75,55.38,56.25,1033200,0.66
1978-07-07,55.50,56.25,55.25,55.88,1396800,0.65
1978-07-06,54.88,55.50,54.63,55.50,1400400,0.65
1978-07-05,55.13,55.13,54.75,54.88,2091600,0.64
1978-07-03,55.38,55.38,54.88,55.25,255600,0.65
1978-06-30,55.75,55.88,55.13,55.50,1440000,0.65
1978-06-29,55.88,56.38,55.50,55.75,1065600,0.65
1978-06-28,55.25,56.00,55.13,55.88,1551600,0.65
1978-06-27,54.75,55.88,54.50,55.25,1983600,0.65
1978-06-26,56.00,56.13,54.50,54.75,1688400,0.64
1978-06-23,56.75,57.13,56.00,56.00,1238400,0.66
1978-06-22,57.13,57.25,56.75,56.75,1270800,0.66
1978-06-21,57.25,57.25,56.63,57.13,1710000,0.67
1978-06-20,58.50,58.50,57.25,57.25,2916000,0.67
1978-06-19,58.38,58.75,58.00,58.75,1346400,0.69
1978-06-16,58.13,58.88,58.13,58.38,1335600,0.68
1978-06-15,59.88,60.25,57.75,58.13,1386000,0.68
1978-06-14,59.63,60.50,59.63,59.88,3672000,0.70
1978-06-13,58.63,59.25,58.00,59.25,2574000,0.69
1978-06-12,59.25,59.88,58.63,58.63,1983600,0.69
1978-06-09,60.50,60.50,59.00,59.25,2930400,0.69
1978-06-08,61.50,61.75,60.63,60.63,2437200,0.71
1978-06-07,61.75,61.75,60.75,61.50,6285600,0.72
1978-06-06,62.13,63.00,61.50,62.25,3693600,0.73
1978-06-05,59.63,62.75,59.63,62.13,2530800,0.73
1978-06-02,58.00,59.50,58.00,59.38,1040400,0.70
1978-06-01,58.25,58.63,58.00,58.00,1429200,0.68
1978-05-31,58.13,58.75,58.13,58.25,1519200,0.68
1978-05-30,57.75,58.25,57.38,58.00,1321200,0.68
1978-05-26,58.38,58.38,57.50,57.75,1674000,0.68
1978-05-25,58.38,58.75,58.00,58.38,2314800,0.68
1978-05-24,58.63,58.63,57.75,58.38,2768400,0.68
1978-05-23,59.25,60.25,58.75,58.88,2851200,0.68
1978-05-22,57.50,59.50,57.50,59.25,3985200,0.69
1978-05-19,57.38,57.88,57.13,57.25,2484000,0.67
1978-05-18,57.75,58.00,57.25,57.38,4165200,0.67
1978-05-17,58.00,58.25,57.63,57.75,3906000,0.67
1978-05-16,57.13,58.13,57.13,58.00,3438000,0.67
1978-05-15,55.63,57.00,55.63,56.25,2570400,0.65
1978-05-12,54.75,56.38,54.75,55.63,5673600,0.65
1978-05-11,53.50,54.75,53.25,54.50,2829600,0.63
1978-05-10,53.50,53.88,53.25,53.50,1699200,0.62
1978-05-09,54.25,54.75,53.25,53.50,3344400,0.62
1978-05-08,55.00,55.00,53.75,54.25,1760400,0.63
1978-05-05,55.88,56.38,54.75,55.00,3549600,0.64
1978-05-04,56.13,56.13,55.13,55.88,5482800,0.65
1978-05-03,57.13,58.25,57.00,57.38,2977200,0.67
1978-05-02,56.50,58.25,56.38,57.13,3974400,0.66
1978-05-01,55.88,57.00,55.88,56.50,4773600,0.66
1978-04-28,55.38,55.88,55.13,55.88,3574800,0.65
1978-04-27,55.50,55.75,54.50,55.38,4528800,0.64
1978-04-26,55.50,56.38,55.25,55.50,4932000,0.65
1978-04-25,55.25,56.25,55.25,55.50,7124400,0.65
1978-04-24,53.63,54.63,53.63,54.63,1897200,0.64
1978-04-21,53.38,53.88,53.38,53.63,3646800,0.62
1978-04-20,53.25,54.25,53.13,53.38,4528800,0.62
1978-04-19,52.63,53.50,52.38,53.25,2602800,0.62
1978-04-18,53.75,53.75,52.25,52.63,2484000,0.61
1978-04-17,53.75,54.50,53.75,53.75,4273200,0.63
1978-04-14,52.75,53.88,52.75,53.38,5544000,0.62
1978-04-13,50.88,52.25,50.88,52.25,2926800,0.61
1978-04-12,50.50,50.88,50.00,50.88,1314000,0.59
1978-04-11,50.63,50.63,50.00,50.50,1825200,0.59
1978-04-10,49.75,50.75,49.63,50.63,1450800,0.59
1978-04-07,49.38,50.25,49.13,49.75,2516400,0.58
1978-04-06,49.38,49.75,49.13,49.38,1893600,0.57
1978-04-05,48.88,49.50,48.88,49.38,1879200,0.57
1978-04-04,48.50,49.00,48.50,48.88,2426400,0.57
1978-04-03,48.63,48.63,48.25,48.38,1666800,0.56
1978-03-31,48.75,48.88,48.50,48.63,1814400,0.57
1978-03-30,48.75,49.00,48.38,48.75,2095200,0.57
1978-03-29,48.75,49.13,48.50,48.75,1569600,0.57
1978-03-28,48.25,49.00,48.25,48.75,2538000,0.57
1978-03-27,48.50,48.50,47.38,48.13,4341600,0.56
1978-03-23,50.50,50.50,49.13,49.50,2926800,0.58
1978-03-22,51.25,51.25,50.50,50.75,5817600,0.59
1978-03-21,52.75,52.75,51.50,51.50,2044800,0.60
1978-03-20,52.50,53.13,52.50,53.00,2509200,0.62
1978-03-17,51.25,52.25,51.00,51.88,1670400,0.60
1978-03-16,51.25,51.25,50.88,51.25,3168000,0.60
1978-03-15,52.38,52.75,51.50,51.50,2487600,0.60
1978-03-14,52.63,52.75,52.25,52.38,1861200,0.61
1978-03-13,53.13,53.75,52.63,52.63,2044800,0.61
1978-03-10,52.50,53.25,52.50,53.13,2372400,0.62
1978-03-09,51.88,52.75,51.88,52.38,2102400,0.61
1978-03-08,51.50,51.88,51.25,51.75,1224000,0.60
1978-03-07,51.25,51.88,51.25,51.50,784800,0.60
1978-03-06,51.75,51.75,51.13,51.25,1342800,0.60
1978-03-03,52.00,52.13,51.38,51.75,1580400,0.60
1978-03-02,52.50,52.50,51.63,52.00,1774800,0.60
1978-03-01,52.63,53.13,52.38,52.75,1450800,0.61
1978-02-28,52.88,52.88,52.13,52.63,871200,0.61
1978-02-27,53.38,54.00,53.25,53.25,986400,0.61
1978-02-24,53.25,53.75,53.25,53.38,1022400,0.62
1978-02-23,52.88,52.88,52.50,52.88,1432800,0.61
1978-02-22,53.50,53.63,53.00,53.00,2012400,0.61
1978-02-21,53.50,53.50,53.00,53.50,1634400,0.62
1978-02-17,54.25,54.63,53.25,53.50,1519200,0.62
1978-02-16,54.75,54.88,54.00,54.25,4485600,0.63
1978-02-15,55.63,55.75,54.75,54.75,2145600,0.63
1978-02-14,56.00,56.13,55.63,55.63,1000800,0.64
1978-02-13,55.88,56.00,55.63,56.00,1015200,0.65
1978-02-10,56.13,56.25,55.63,55.88,3200400,0.64
1978-02-09,56.63,56.63,56.13,56.13,813600,0.65
1978-02-08,56.00,56.88,56.00,56.75,1000800,0.65
1978-02-07,55.75,56.13,55.63,55.88,1933200,0.64
1978-02-06,55.75,55.75,55.38,55.75,950400,0.64
1978-02-03,55.63,56.00,55.63,55.75,896400,0.64
1978-02-02,55.50,56.00,55.13,55.63,1778400,0.64
1978-02-01,54.88,55.50,54.75,55.50,1602000,0.64
1978-01-31,55.13,55.38,54.50,54.88,1306800,0.63
1978-01-30,54.25,55.13,54.13,55.13,1155600,0.64
1978-01-27,54.50,55.25,54.00,54.25,1195200,0.63
1978-01-26,55.13,55.88,54.50,54.50,1774800,0.63
1978-01-25,55.50,55.50,55.13,55.13,1180800,0.64
1978-01-24,55.50,55.63,55.00,55.50,2761200,0.64
1978-01-23,55.25,55.75,55.00,55.50,885600,0.64
1978-01-20,55.00,55.75,54.75,55.25,637200,0.64
1978-01-19,55.13,55.38,54.75,55.00,1602000,0.63
1978-01-18,55.00,55.50,55.00,55.13,1569600,0.64
1978-01-17,54.50,55.25,54.50,55.00,1260000,0.63
1978-01-16,54.75,55.25,54.50,54.50,1393200,0.63
1978-01-13,54.38,55.25,54.38,54.75,622800,0.63
1978-01-12,54.00,54.75,54.00,54.13,1936800,0.62
1978-01-11,53.13,54.00,53.13,54.00,2689200,0.62
1978-01-10,52.75,53.25,52.63,53.13,1602000,0.61
1978-01-09,52.75,52.75,51.75,52.75,1818000,0.61
1978-01-06,53.63,53.75,52.50,52.88,2250000,0.61
1978-01-05,54.50,55.00,53.63,53.63,2898000,0.62
1978-01-04,53.63,54.50,53.13,54.50,1508400,0.63
1978-01-03,55.13,55.13,53.50,53.63,1018800,0.62
1977-12-30,56.13,56.50,55.50,55.50,1069200,0.64
1977-12-29,56.13,56.50,55.50,56.13,968400,0.65
1977-12-28,56.25,56.50,55.88,56.13,1152000,0.65
1977-12-27,56.13,56.25,55.50,56.25,752400,0.65
1977-12-23,55.50,56.13,55.13,56.13,2242800,0.65
1977-12-22,54.63,56.00,54.63,55.50,2376000,0.64
1977-12-21,54.25,54.63,53.63,54.50,3178800,0.63
1977-12-20,54.38,54.38,54.00,54.25,2084400,0.63
1977-12-19,54.25,54.50,54.13,54.38,1620000,0.63
1977-12-16,54.50,54.75,54.13,54.25,1972800,0.63
1977-12-15,54.75,55.25,54.00,54.50,1702800,0.63
1977-12-14,54.25,55.00,54.13,54.75,1389600,0.63
1977-12-13,54.38,54.63,54.00,54.25,1425600,0.63
1977-12-12,54.63,54.88,54.38,54.38,1864800,0.63
1977-12-09,54.88,55.25,54.63,54.63,3837600,0.63
1977-12-08,54.63,55.38,54.63,54.88,1728000,0.63
1977-12-07,54.75,54.88,54.25,54.50,1368000,0.63
1977-12-06,55.38,55.38,54.38,54.75,1486800,0.63
1977-12-05,55.25,55.75,54.38,55.63,1796400,0.64
1977-12-02,55.75,56.25,54.88,55.25,2494800,0.64
1977-12-01,56.25,56.63,55.75,55.75,4204800,0.64
1977-11-30,55.63,56.50,55.13,56.25,1580400,0.65
1977-11-29,57.38,57.38,55.13,55.63,1958400,0.64
1977-11-28,58.50,58.50,57.50,57.63,691200,0.66
1977-11-25,57.75,59.00,57.63,58.63,1292400,0.67
1977-11-23,57.50,57.88,57.50,57.75,3031200,0.66
1977-11-22,57.13,58.25,57.13,57.50,4039200,0.66
1977-11-21,56.38,56.63,56.00,56.50,1087200,0.65
1977-11-18,56.75,56.75,56.13,56.38,1897200,0.65
1977-11-17,57.00,57.50,56.50,56.75,2775600,0.65
1977-11-16,56.88,57.50,56.88,57.00,2426400,0.65
1977-11-15,56.38,56.75,56.13,56.75,3333600,0.65
1977-11-14,56.25,56.88,56.00,56.38,1472400,0.65
1977-11-11,55.38,56.38,55.38,56.25,2412000,0.64
1977-11-10,53.75,54.63,53.75,54.25,3704400,0.62
1977-11-09,53.13,53.50,52.88,53.38,1854000,0.61
1977-11-08,53.25,53.25,52.50,53.13,1922400,0.61
1977-11-07,52.88,53.25,52.75,53.25,2617200,0.61
1977-11-04,52.38,53.25,52.25,52.88,3387600,0.61
1977-11-03,53.13,54.00,52.38,52.38,1904400,0.60
1977-11-02,52.75,53.38,52.38,53.13,1940400,0.61
1977-11-01,54.00,54.38,52.75,52.75,1458000,0.60
1977-10-31,55.00,55.00,54.00,54.00,1090800,0.62
1977-10-28,54.38,55.00,54.38,55.00,1422000,0.63
1977-10-27,54.00,55.00,54.00,54.25,4161600,0.62
1977-10-26,52.75,54.25,52.50,53.63,3783600,0.61
1977-10-25,51.38,52.75,51.13,52.75,3272400,0.60
1977-10-24,51.63,51.63,51.00,51.38,2131200,0.59
1977-10-21,52.00,52.00,51.25,51.63,2102400,0.59
1977-10-20,52.25,52.75,51.63,52.00,2628000,0.60
1977-10-19,53.88,53.88,51.25,52.25,4395600,0.60
1977-10-18,55.38,55.63,53.00,54.25,2095200,0.62
1977-10-17,56.00,56.25,55.25,55.38,1177200,0.63
1977-10-14,56.13,56.13,55.25,56.00,1350000,0.64
1977-10-13,57.38,57.88,55.75,56.25,4194000,0.64
1977-10-12,58.00,58.00,57.00,57.38,2012400,0.66
1977-10-11,58.13,58.63,58.00,58.00,1116000,0.66
1977-10-10,58.13,58.50,58.00,58.13,777600,0.67
1977-10-07,58.25,58.75,58.13,58.13,1285200,0.67
1977-10-06,58.25,58.88,58.00,58.25,1083600,0.67
1977-10-05,57.88,58.50,57.88,58.25,1746000,0.67
1977-10-04,58.38,58.75,57.88,57.88,2883600,0.66
1977-10-03,58.50,58.50,57.75,58.38,655200,0.67
1977-09-30,58.13,58.75,58.13,58.50,1368000,0.67
1977-09-29,57.50,58.25,57.50,58.00,1533600,0.66
1977-09-28,57.50,57.88,57.25,57.50,943200,0.66
1977-09-27,57.38,57.88,57.13,57.50,777600,0.66
1977-09-26,56.75,57.38,56.63,57.38,1432800,0.66
1977-09-23,56.75,57.38,56.38,56.75,1227600,0.65
1977-09-22,56.75,56.75,56.25,56.75,1702800,0.65
1977-09-21,57.75,58.13,56.75,56.75,1832400,0.65
1977-09-20,57.63,57.88,57.38,57.75,1170000,0.66
1977-09-19,58.13,58.25,57.63,57.63,1789200,0.66
1977-09-16,58.25,58.25,57.75,58.13,2743200,0.67
1977-09-15,57.75,58.38,57.63,58.25,1738800,0.67
1977-09-14,57.25,57.75,57.25,57.75,730800,0.66
1977-09-13,56.88,57.25,56.88,57.25,1008000,0.66
1977-09-12,57.00,57.00,56.13,56.75,1436400,0.65
1977-09-09,57.63,57.63,57.13,57.13,1353600,0.65
1977-09-08,59.00,59.00,58.00,58.00,1184400,0.66
1977-09-07,58.75,59.13,58.50,59.00,1148400,0.68
1977-09-06,58.88,59.13,58.50,58.75,1036800,0.67
1977-09-02,58.50,58.88,58.25,58.88,788400,0.67
1977-09-01,58.75,59.00,58.50,58.50,817200,0.67
1977-08-31,58.63,58.75,58.00,58.75,1134000,0.67
1977-08-30,58.75,59.00,58.25,58.63,1159200,0.67
1977-08-29,58.00,59.00,58.00,58.75,2602800,0.67
1977-08-26,58.13,58.13,57.50,57.75,1116000,0.66
1977-08-25,58.75,58.75,58.00,58.25,1396800,0.66
1977-08-24,59.00,59.00,58.38,59.00,1886400,0.67
1977-08-23,59.00,59.50,58.88,59.13,1641600,0.67
1977-08-22,57.88,59.38,57.75,59.00,1800000,0.67
1977-08-19,57.38,58.00,57.38,57.88,1000800,0.66
1977-08-18,55.88,58.00,55.88,57.13,2930400,0.65
1977-08-17,54.88,55.88,54.50,55.63,2185200,0.63
1977-08-16,54.13,55.00,54.13,54.88,1191600,0.62
1977-08-15,53.75,54.00,53.13,54.00,1249200,0.61
1977-08-12,53.63,53.75,53.25,53.75,1328400,0.61
1977-08-11,53.88,54.38,53.63,53.63,1425600,0.61
1977-08-10,53.75,53.88,53.38,53.88,1303200,0.61
1977-08-09,53.75,54.00,53.50,53.75,1184400,0.61
1977-08-08,53.63,53.75,53.50,53.75,745200,0.61
1977-08-05,53.50,53.88,53.25,53.63,2462400,0.61
1977-08-04,53.13,53.50,52.00,53.50,2872800,0.61
1977-08-03,53.50,53.50,52.75,53.13,1706400,0.60
1977-08-02,53.38,53.88,53.13,53.50,1141200,0.61
1977-08-01,53.38,53.88,53.38,53.38,4528800,0.61
1977-07-29,52.75,54.00,52.50,53.38,1281600,0.61
1977-07-28,53.50,54.00,52.63,52.75,2854800,0.60
1977-07-27,54.25,54.75,53.00,53.50,820800,0.61
1977-07-26,54.25,54.50,53.88,54.25,2113200,0.62
1977-07-25,55.88,56.13,54.25,54.25,3276000,0.62
1977-07-22,56.25,56.25,55.63,55.88,1548000,0.64
1977-07-21,56.50,56.50,55.25,56.25,1206000,0.64
1977-07-20,55.75,56.75,55.75,56.50,2721600,0.64
1977-07-19,54.75,55.50,54.50,55.50,1083600,0.63
1977-07-18,54.63,55.00,54.25,54.75,1206000,0.62
1977-07-15,54.50,54.75,54.25,54.63,1238400,0.62
1977-07-13,54.88,55.13,54.25,54.50,1105200,0.62
1977-07-12,55.00,55.50,54.75,54.88,1288800,0.62
1977-07-11,54.75,55.25,54.00,55.00,770400,0.63
1977-07-08,54.63,55.25,54.63,54.75,918000,0.62
1977-07-07,54.50,54.88,54.25,54.63,961200,0.62
1977-07-06,55.38,55.75,54.50,54.50,1404000,0.62
1977-07-05,55.63,55.63,55.00,55.38,1249200,0.63
1977-07-01,55.75,56.00,55.00,55.75,1335600,0.63
1977-06-30,55.88,56.25,55.75,55.75,673200,0.63
1977-06-29,55.88,55.88,55.38,55.88,1116000,0.64
1977-06-28,56.38,56.63,55.88,55.88,860400,0.64
1977-06-27,56.63,56.63,56.13,56.38,1677600,0.64
1977-06-24,56.63,57.13,56.63,56.63,1522800,0.64
1977-06-23,56.63,57.00,56.38,56.50,1281600,0.64
1977-06-22,57.00,57.25,56.13,56.63,2653200,0.64
1977-06-21,56.75,57.75,56.75,57.00,1947600,0.65
1977-06-20,56.00,56.88,56.00,56.75,1400400,0.65
1977-06-17,55.50,56.25,55.25,56.00,1332000,0.64
1977-06-16,55.00,55.75,54.38,55.50,2530800,0.63
1977-06-15,54.75,55.50,54.75,55.00,2350800,0.63
1977-06-14,53.88,54.88,53.88,54.75,3492000,0.62
1977-06-13,53.13,54.00,53.13,53.63,3481200,0.61
1977-06-10,52.75,53.00,52.38,52.75,2023200,0.60
1977-06-09,52.00,52.75,51.88,52.75,1087200,0.60
1977-06-08,52.00,52.75,52.00,52.00,2034000,0.59
1977-06-07,52.00,52.00,51.50,52.00,2174400,0.59
1977-06-06,51.50,52.00,51.38,52.00,1645200,0.59
1977-06-03,51.13,51.50,50.63,51.50,2358000,0.59
1977-06-02,51.50,51.88,50.75,51.13,1076400,0.58
1977-06-01,50.63,51.50,50.63,51.50,1065600,0.59
1977-05-31,50.75,50.88,50.50,50.63,1641600,0.58
1977-05-27,51.25,51.25,50.63,50.75,1263600,0.57
1977-05-26,51.25,52.00,51.00,51.50,3988800,0.58
1977-05-25,52.38,52.38,51.00,51.25,1483200,0.58
1977-05-24,52.63,52.75,51.88,52.50,1634400,0.59
1977-05-23,53.13,53.25,52.63,52.63,1130400,0.59
1977-05-20,53.25,53.25,52.50,53.13,2242800,0.60
1977-05-19,53.50,53.75,53.13,53.50,1321200,0.60
1977-05-18,53.38,53.75,53.25,53.50,2311200,0.60
1977-05-17,52.88,53.63,52.88,53.38,2332800,0.60
1977-05-16,52.25,53.13,52.25,52.88,1177200,0.60
1977-05-13,52.25,52.75,52.13,52.25,2059200,0.59
1977-05-12,51.63,52.25,51.13,52.25,1288800,0.59
1977-05-11,52.88,52.88,51.13,51.63,1533600,0.58
1977-05-10,52.75,53.75,52.75,52.88,3369600,0.60
1977-05-09,52.75,53.50,52.50,52.75,1245600,0.60
1977-05-06,52.25,52.75,51.88,52.75,1969200,0.60
1977-05-05,52.25,52.63,52.00,52.25,2588400,0.59
1977-05-04,51.75,52.75,51.50,52.25,2131200,0.59
1977-05-03,51.38,51.75,51.38,51.75,2660400,0.58
1977-05-02,51.25,51.63,50.88,51.00,1152000,0.58
1977-04-29,51.13,51.75,51.00,51.25,2160000,0.58
1977-04-28,51.13,51.63,51.13,51.13,2293200,0.58
1977-04-27,51.13,51.50,51.00,51.00,2772000,0.58
1977-04-26,50.50,51.50,50.50,51.13,1760400,0.58
1977-04-25,51.00,51.00,50.00,50.38,2678400,0.57
1977-04-22,52.38,52.50,51.00,51.13,3456000,0.58
1977-04-21,54.00,54.00,52.25,52.38,1821600,0.59
1977-04-20,54.50,54.50,54.13,54.13,2556000,0.61
1977-04-19,54.63,55.00,54.25,54.50,972000,0.62
1977-04-18,55.38,55.50,54.38,54.63,975600,0.62
1977-04-15,56.25,56.50,55.38,55.38,1353600,0.63
1977-04-14,55.75,56.75,55.75,56.25,3866400,0.64
1977-04-13,55.25,55.75,54.75,55.50,1713600,0.63
1977-04-12,54.50,55.50,54.50,55.25,6120000,0.62
1977-04-11,54.50,54.75,54.25,54.50,1767600,0.62
1977-04-07,54.38,54.63,54.13,54.50,1771200,0.62
1977-04-06,55.00,55.13,54.00,54.38,1544400,0.61
1977-04-05,55.00,55.13,54.25,55.00,2156400,0.62
1977-04-04,56.00,56.00,54.63,55.00,4784400,0.62
1977-04-01,55.50,56.25,55.50,56.13,1764000,0.63
1977-03-31,55.13,56.25,55.00,55.13,1450800,0.62
1977-03-30,57.00,57.00,55.00,55.13,1339200,0.62
1977-03-29,56.38,57.00,56.38,57.00,1386000,0.64
1977-03-28,57.50,57.50,56.00,56.38,5076000,0.64
1977-03-25,58.25,58.50,57.63,57.75,903600,0.65
1977-03-24,57.75,58.38,57.75,58.25,2023200,0.66
1977-03-23,57.88,58.13,57.50,57.75,1371600,0.65
1977-03-22,58.00,58.00,57.38,57.88,1033200,0.65
1977-03-21,58.00,58.63,58.00,58.13,1004400,0.66
1977-03-18,58.50,58.75,58.00,58.00,1098000,0.66
1977-03-17,59.00,59.38,58.00,58.50,2026800,0.66
1977-03-16,59.13,59.75,58.88,59.00,3081600,0.67
1977-03-15,59.00,59.50,59.00,59.13,2440800,0.67
1977-03-14,58.25,58.75,58.00,58.63,954000,0.66
1977-03-11,57.88,58.25,57.88,58.25,1623600,0.66
1977-03-10,57.50,58.00,57.13,57.75,2206800,0.65
1977-03-09,57.63,57.63,57.25,57.50,1108800,0.65
1977-03-08,58.00,58.50,57.63,57.63,2178000,0.65
1977-03-07,57.88,58.25,57.75,58.00,1972800,0.66
1977-03-04,57.50,58.00,57.50,57.88,1555200,0.65
1977-03-03,56.50,57.38,56.25,57.38,1958400,0.65
1977-03-02,56.00,57.00,56.00,56.50,2095200,0.64
1977-03-01,56.13,56.38,55.63,55.88,2199600,0.63
1977-02-28,56.13,56.13,55.63,56.13,1558800,0.63
1977-02-25,56.25,56.25,55.50,56.25,2484000,0.63
1977-02-24,57.88,57.88,56.25,56.63,2134800,0.64
1977-02-23,58.50,58.75,57.63,58.00,1101600,0.65
1977-02-22,57.75,58.50,57.75,58.50,1911600,0.66
1977-02-18,57.13,57.63,56.75,57.63,1742400,0.65
1977-02-17,58.00,58.13,57.13,57.13,1890000,0.64
1977-02-16,58.50,58.50,57.75,58.00,1688400,0.65
1977-02-15,58.38,58.75,57.75,58.50,2422800,0.66
1977-02-14,58.88,58.88,57.75,58.38,2311200,0.65
1977-02-11,59.25,59.50,58.25,58.88,4258800,0.66
1977-02-10,59.25,59.75,58.88,59.25,882000,0.66
1977-02-09,59.25,59.63,58.50,59.25,1630800,0.66
1977-02-08,59.50,59.75,59.00,59.25,1072800,0.66
1977-02-07,59.13,59.75,59.13,59.50,2358000,0.67
1977-02-04,59.00,59.75,59.00,59.00,1879200,0.66
1977-02-03,58.88,59.00,58.50,59.00,1933200,0.66
1977-02-02,58.50,60.00,58.50,58.88,4114800,0.66
1977-02-01,57.88,58.88,57.75,58.50,2628000,0.66
1977-01-31,57.00,58.00,56.50,57.88,3182400,0.65
1977-01-28,59.00,59.00,56.75,57.00,8560800,0.64
1977-01-27,59.00,59.75,58.50,59.13,2638800,0.66
1977-01-26,59.50,59.75,59.00,59.00,1983600,0.66
1977-01-25,60.50,60.50,59.00,59.50,4111200,0.67
1977-01-24,62.13,62.25,60.50,60.50,2484000,0.68
1977-01-21,62.13,62.75,62.13,62.13,2307600,0.70
1977-01-20,64.25,64.37,61.25,61.88,2440800,0.69
1977-01-19,63.88,64.37,62.75,64.25,1350000,0.72
1977-01-18,64.00,64.00,63.13,63.88,2329200,0.72
1977-01-17,64.12,64.12,63.25,64.00,1555200,0.72
1977-01-14,66.00,66.12,64.50,64.87,2091600,0.73
1977-01-13,65.62,66.50,65.37,66.00,1076400,0.74
1977-01-12,65.87,65.87,65.12,65.62,2520000,0.74
1977-01-11,66.75,67.12,65.87,66.00,1605600,0.74
1977-01-10,66.75,67.37,66.50,66.75,950400,0.75
1977-01-07,66.50,67.00,66.50,66.75,1522800,0.75
1977-01-06,65.62,66.87,65.62,66.50,1382400,0.75
1977-01-05,66.25,66.75,65.25,65.62,1486800,0.74
1977-01-04,67.00,67.37,65.87,66.25,1522800,0.74
1977-01-03,66.75,68.25,66.75,67.00,781200,0.75
1976-12-31,68.12,68.62,68.00,68.12,1224000,0.76
1976-12-30,67.75,68.37,67.37,68.12,1915200,0.76
1976-12-29,67.37,67.87,67.12,67.75,2404800,0.76
1976-12-28,67.62,68.00,67.12,67.37,2667600,0.76
1976-12-27,67.12,67.75,66.25,67.62,1882800,0.76
1976-12-23,67.62,67.62,66.50,67.12,2325600,0.75
1976-12-22,67.50,68.25,67.37,67.62,4356000,0.76
1976-12-21,66.25,67.50,65.75,67.50,2772000,0.76
1976-12-20,66.62,66.87,66.25,66.25,1299600,0.74
1976-12-17,66.00,67.25,65.75,66.62,2221200,0.75
1976-12-16,66.12,66.37,65.37,66.00,1969200,0.74
1976-12-15,66.25,67.25,65.87,66.12,3481200,0.74
1976-12-14,64.75,66.50,64.50,66.25,2343600,0.74
1976-12-13,65.87,66.00,64.75,64.75,1767600,0.73
1976-12-10,66.25,66.50,65.50,65.87,1087200,0.74
1976-12-09,66.50,67.25,66.00,66.25,1468800,0.74
1976-12-08,65.87,66.75,65.87,66.50,2667600,0.75
1976-12-07,67.00,67.00,65.62,65.75,1508400,0.74
1976-12-06,65.75,67.37,65.75,67.00,2584800,0.75
1976-12-03,63.00,65.50,62.75,65.00,3459600,0.73
1976-12-02,63.75,64.00,62.63,63.00,3229200,0.71
1976-12-01,63.88,63.88,63.38,63.75,2577600,0.72
1976-11-30,65.00,65.25,64.00,64.00,1936800,0.72
1976-11-29,65.87,66.12,64.75,65.00,1800000,0.73
1976-11-26,66.37,66.50,65.87,65.87,1728000,0.73
1976-11-24,67.00,67.00,66.00,66.37,1468800,0.74
1976-11-23,67.37,67.37,66.50,67.00,2142000,0.75
1976-11-22,66.50,68.00,66.50,67.87,2365200,0.76
1976-11-19,68.12,68.50,65.37,66.50,2995200,0.74
1976-11-18,69.00,69.62,68.00,68.12,2048400,0.76
1976-11-17,69.25,69.25,68.37,69.00,2422800,0.77
1976-11-16,70.50,70.62,69.12,69.50,1569600,0.78
1976-11-15,69.25,70.50,68.75,70.50,1274400,0.79
1976-11-12,69.25,69.25,68.00,69.25,2005200,0.77
1976-11-11,69.75,70.25,69.25,69.62,979200,0.78
1976-11-10,70.00,70.87,69.50,69.75,1119600,0.78
1976-11-09,70.62,71.00,69.00,70.00,2379600,0.78
1976-11-08,71.50,71.50,70.25,70.62,1594800,0.79
1976-11-05,73.50,73.75,71.75,71.87,2530800,0.80
1976-11-04,73.37,73.75,73.25,73.50,2455200,0.82
1976-11-03,74.12,74.12,72.87,73.37,1029600,0.82
1976-11-01,75.37,75.37,74.50,74.50,1087200,0.83
1976-10-29,73.75,75.37,73.75,75.37,1724400,0.84
1976-10-28,73.12,73.87,73.12,73.62,1108800,0.82
1976-10-27,72.62,73.00,72.25,73.00,950400,0.81
1976-10-26,72.87,72.87,71.75,72.62,1922400,0.81
1976-10-25,73.50,74.00,72.62,72.87,1976400,0.81
1976-10-22,74.00,74.00,73.00,73.50,1098000,0.82
1976-10-21,74.12,74.75,73.87,74.37,1339200,0.83
1976-10-20,74.75,76.00,74.12,74.12,781200,0.83
1976-10-19,75.37,75.50,74.25,74.75,1216800,0.83
1976-10-18,75.50,76.00,75.00,75.37,1296000,0.84
1976-10-15,75.50,76.12,75.12,75.50,1198800,0.84
1976-10-14,76.75,76.75,75.12,75.50,1080000,0.84
1976-10-13,75.62,77.25,75.25,76.75,1281600,0.86
1976-10-12,75.50,76.00,75.12,75.62,878400,0.84
1976-10-11,76.25,76.25,75.50,75.50,590400,0.84
1976-10-08,77.50,77.87,76.50,76.75,1033200,0.86
1976-10-07,75.75,77.50,75.62,77.50,1245600,0.86
1976-10-06,75.50,76.25,74.87,75.75,1414800,0.84
1976-10-05,76.25,76.25,75.12,75.50,1850400,0.84
1976-10-04,76.50,76.62,76.12,76.25,554400,0.85
1976-10-01,78.37,78.50,76.50,76.50,1072800,0.85
1976-09-30,77.87,78.50,77.25,78.37,1062000,0.87
1976-09-29,78.87,78.87,77.87,77.87,1771200,0.87
1976-09-28,79.50,79.87,78.75,79.00,1476000,0.88
1976-09-27,79.50,80.00,79.12,79.50,1382400,0.89
1976-09-24,79.62,79.62,78.37,79.50,2361600,0.89
1976-09-23,80.12,80.12,79.12,79.75,2264400,0.89
1976-09-22,80.37,81.50,80.12,80.25,3700800,0.90
1976-09-21,78.75,80.75,78.37,80.37,3024000,0.90
1976-09-20,78.75,79.50,78.50,78.75,3128400,0.88
1976-09-17,78.00,79.75,77.37,78.75,2498400,0.88
1976-09-16,77.00,78.37,76.62,78.00,2890800,0.87
1976-09-15,76.62,77.25,76.50,77.00,882000,0.86
1976-09-14,76.75,76.75,76.37,76.62,1393200,0.85
1976-09-13,76.87,77.37,76.75,76.75,1371600,0.86
1976-09-10,76.25,77.00,76.12,76.87,1465200,0.86
1976-09-09,76.25,76.50,75.75,76.25,1458000,0.85
1976-09-08,76.37,76.62,75.75,76.25,1656000,0.85
1976-09-07,75.50,76.37,75.12,76.37,1461600,0.85
1976-09-03,74.75,75.62,74.37,75.50,1083600,0.84
1976-09-02,74.87,75.37,74.62,74.75,2674800,0.83
1976-09-01,73.25,75.00,73.25,74.87,2664000,0.84
1976-08-31,72.62,73.25,72.62,73.00,1069200,0.81
1976-08-30,72.00,72.87,72.00,72.50,1375200,0.81
1976-08-27,71.87,72.25,71.37,72.00,676800,0.80
1976-08-26,72.12,72.12,71.75,71.87,813600,0.80
1976-08-25,71.62,72.25,71.37,72.12,1321200,0.80
1976-08-24,71.50,72.00,71.50,71.62,954000,0.79
1976-08-23,71.75,71.75,70.12,71.50,1594800,0.79
1976-08-20,72.50,72.50,71.75,71.87,824400,0.80
1976-08-19,73.75,74.00,72.62,72.62,914400,0.81
1976-08-18,73.75,74.37,73.75,73.75,1810800,0.82
1976-08-17,73.62,74.50,73.50,73.75,1389600,0.82
1976-08-16,72.50,73.62,72.12,73.62,1033200,0.82
1976-08-13,72.25,72.62,71.87,72.50,928800,0.80
1976-08-12,72.25,72.37,72.00,72.25,676800,0.80
1976-08-11,72.25,72.50,72.12,72.25,1011600,0.80
1976-08-10,71.75,72.50,71.75,72.25,1234800,0.80
1976-08-09,71.87,72.00,71.37,71.50,1252800,0.79
1976-08-06,71.25,71.87,71.25,71.87,738000,0.80
1976-08-05,71.25,72.00,70.87,71.25,799200,0.79
1976-08-04,71.37,72.12,71.25,71.25,1252800,0.79
1976-08-03,70.50,71.50,70.50,71.37,990000,0.79
1976-08-02,70.00,70.62,70.00,70.00,640800,0.78
1976-07-30,69.50,70.00,69.50,70.00,802800,0.78
1976-07-29,69.62,69.62,69.00,69.37,954000,0.77
1976-07-28,69.87,70.12,69.25,69.87,1414800,0.78
1976-07-27,69.75,70.00,69.37,69.87,1004400,0.78
1976-07-26,69.87,70.00,69.12,69.75,734400,0.77
1976-07-23,69.62,70.25,69.62,69.87,2487600,0.78
1976-07-22,70.12,70.12,68.87,69.62,835200,0.77
1976-07-21,70.75,71.25,69.00,70.12,532800,0.78
1976-07-20,71.50,71.50,69.75,70.75,1724400,0.79
1976-07-19,72.25,73.00,71.50,71.75,1584000,0.80
1976-07-16,73.75,73.75,71.75,72.25,2019600,0.80
1976-07-15,74.00,74.25,73.62,73.75,604800,0.82
1976-07-14,73.62,74.37,73.62,74.00,1699200,0.82
1976-07-13,74.37,74.87,73.50,73.62,1857600,0.82
1976-07-12,74.25,74.62,74.25,74.37,889200,0.83
1976-07-09,73.50,74.00,73.50,74.00,1580400,0.82
1976-07-08,74.00,74.00,72.75,73.50,1173600,0.82
1976-07-07,73.87,74.37,73.62,74.12,1674000,0.82
1976-07-06,73.87,74.75,73.87,73.87,1893600,0.82
1976-07-02,73.50,73.87,72.75,73.87,1069200,0.82
1976-07-01,72.62,74.25,72.62,73.50,2214000,0.82
1976-06-30,70.87,72.50,70.87,72.00,1774800,0.80
1976-06-29,69.50,70.87,69.50,70.62,1580400,0.78
1976-06-28,68.75,69.62,68.62,69.37,1159200,0.77
1976-06-25,68.62,68.87,68.25,68.75,1051200,0.76
1976-06-24,69.00,69.25,68.00,68.62,939600,0.76
1976-06-23,69.25,69.25,68.50,69.00,1533600,0.77
1976-06-22,70.25,70.37,69.00,69.50,1090800,0.77
1976-06-21,69.87,70.25,69.00,70.25,1566000,0.78
1976-06-18,69.50,70.37,69.50,69.87,1764000,0.78
1976-06-17,68.75,69.62,68.75,69.12,2145600,0.77
1976-06-16,68.37,68.87,67.75,68.62,1206000,0.76
1976-06-15,68.87,69.37,67.75,68.37,1623600,0.76
1976-06-14,69.25,69.87,68.87,68.87,1533600,0.76
1976-06-11,67.62,69.50,67.62,69.25,1497600,0.77
1976-06-10,67.25,67.50,66.62,67.50,1069200,0.75
1976-06-09,67.12,67.50,66.00,67.25,1684800,0.75
1976-06-08,67.00,67.87,67.00,67.12,2030400,0.75
1976-06-07,67.00,67.12,66.62,66.87,1555200,0.74
1976-06-04,67.87,67.87,66.50,67.00,1803600,0.74
1976-06-03,68.87,69.25,68.00,68.00,1900800,0.75
1976-06-02,69.00,69.50,68.50,68.87,1101600,0.76
1976-06-01,70.00,70.00,68.75,69.00,1116000,0.77
1976-05-28,70.12,70.37,69.25,70.00,1468800,0.77
1976-05-27,70.00,70.25,69.50,70.12,1591200,0.77
1976-05-26,70.75,71.00,70.00,70.00,1083600,0.77
1976-05-25,71.25,71.25,70.12,70.75,1087200,0.78
1976-05-24,71.62,71.87,71.12,71.50,968400,0.79
1976-05-21,72.00,72.37,71.62,71.62,921600,0.79
1976-05-20,72.37,72.37,71.50,72.00,1375200,0.80
1976-05-19,71.87,72.50,71.75,72.37,1105200,0.80
1976-05-18,73.00,73.50,71.25,71.87,1303200,0.79
1976-05-17,73.50,73.50,72.75,73.00,1353600,0.81
1976-05-14,74.50,74.50,73.50,73.62,1159200,0.81
1976-05-13,75.00,75.00,74.00,74.50,1897200,0.82
1976-05-12,74.75,75.25,74.50,75.25,1148400,0.83
1976-05-11,75.25,75.62,74.75,74.75,1494000,0.83
1976-05-10,74.50,75.25,74.50,75.25,2091600,0.83
1976-05-07,74.25,74.62,73.87,74.25,1101600,0.82
1976-05-06,73.75,74.37,73.37,74.25,1753200,0.82
1976-05-05,74.25,74.62,73.37,73.75,1476000,0.81
1976-05-04,72.50,74.50,72.50,74.25,1486800,0.82
1976-05-03,72.12,73.12,71.87,72.37,867600,0.80
1976-04-30,73.25,73.62,71.87,72.12,1429200,0.80
1976-04-29,73.50,74.00,73.00,73.25,1324800,0.81
1976-04-28,73.50,73.87,73.25,73.50,1270800,0.81
1976-04-27,74.00,74.50,73.25,73.50,1364400,0.81
1976-04-26,74.62,74.62,73.50,74.00,1674000,0.82
1976-04-23,74.50,74.87,73.50,74.75,1317600,0.83
1976-04-22,75.00,75.00,74.00,74.50,1663200,0.82
1976-04-21,75.25,76.00,74.25,75.12,1756800,0.83
1976-04-20,73.62,75.75,73.62,75.25,1954800,0.83
1976-04-19,71.75,74.00,71.62,72.62,1342800,0.80
1976-04-15,70.62,71.75,70.62,71.75,1969200,0.79
1976-04-14,72.00,72.50,70.62,70.62,1537200,0.78
1976-04-13,71.12,72.25,70.25,72.00,1990800,0.80
1976-04-12,72.25,72.25,70.75,71.12,2142000,0.79
1976-04-09,72.87,72.87,72.00,72.25,1065600,0.80
1976-04-08,73.50,73.50,72.00,72.87,1753200,0.80
1976-04-07,75.00,75.00,73.62,73.62,896400,0.81
1976-04-06,74.75,75.37,74.75,75.00,1144800,0.83
1976-04-05,74.00,75.12,74.00,74.62,1252800,0.82
1976-04-02,73.87,74.00,73.37,73.87,648000,0.82
1976-04-01,74.50,74.50,73.50,73.87,1148400,0.82
1976-03-31,74.37,74.75,74.00,74.50,1155600,0.82
1976-03-30,74.37,74.50,73.75,74.37,2019600,0.82
1976-03-29,74.37,75.00,74.00,74.37,1148400,0.82
1976-03-26,74.50,75.00,73.75,74.37,1332000,0.82
1976-03-25,75.00,75.37,74.00,74.50,3070800,0.82
1976-03-24,74.75,75.87,74.75,75.00,4057200,0.83
1976-03-23,71.75,74.00,71.75,74.00,1656000,0.82
1976-03-22,71.37,72.50,71.37,71.62,1998000,0.79
1976-03-19,69.62,70.75,69.62,70.62,1231200,0.78
1976-03-18,70.00,70.50,69.25,69.50,2134800,0.77
1976-03-17,69.62,70.75,69.62,70.00,2199600,0.77
1976-03-16,67.75,69.62,67.75,69.62,2001600,0.77
1976-03-15,68.00,68.00,67.00,67.25,2682000,0.74
1976-03-12,69.00,69.75,67.75,68.00,2674800,0.75
1976-03-11,69.50,69.75,69.00,69.00,1522800,0.76
1976-03-10,69.50,70.25,69.25,69.50,4017600,0.77
1976-03-09,69.25,70.75,69.00,69.50,3045600,0.77
1976-03-08,67.87,69.75,67.87,69.25,1562400,0.76
1976-03-05,67.25,67.87,67.25,67.62,2304000,0.75
1976-03-04,67.50,68.12,66.87,67.25,1879200,0.74
1976-03-03,67.50,68.00,67.00,67.50,2062800,0.75
1976-03-02,67.50,68.37,67.25,67.50,3049200,0.75
1976-03-01,67.50,68.50,67.12,67.50,2476800,0.74
1976-02-27,67.62,68.50,66.87,67.50,2124000,0.74
1976-02-26,68.25,68.87,67.37,67.62,3434400,0.74
1976-02-25,68.87,69.00,67.87,68.25,3268800,0.75
1976-02-24,69.00,69.62,68.37,68.87,2214000,0.76
1976-02-23,69.87,70.12,68.37,69.00,3261600,0.76
1976-02-20,70.00,70.12,69.37,69.87,3549600,0.77
1976-02-19,69.75,70.87,69.75,70.00,1522800,0.77
1976-02-18,70.25,70.50,69.50,69.75,2757600,0.77
1976-02-17,70.87,71.00,70.25,70.25,1782000,0.77
1976-02-13,71.75,72.12,70.75,70.87,1400400,0.78
1976-02-12,72.25,72.62,71.37,71.75,1105200,0.79
1976-02-11,72.37,72.62,71.37,72.25,2487600,0.79
1976-02-10,71.87,72.62,71.62,72.37,3193200,0.80
1976-02-09,72.00,72.87,71.00,71.87,1594800,0.79
1976-02-06,72.25,72.25,70.50,72.00,1926000,0.79
1976-02-05,74.25,75.12,72.12,72.50,3362400,0.80
1976-02-04,73.87,74.62,73.37,74.25,2538000,0.82
1976-02-03,73.00,74.50,73.00,73.87,2192400,0.81
1976-02-02,72.50,73.00,71.50,72.62,1792800,0.80
1976-01-30,72.25,74.12,72.25,72.50,2934000,0.80
1976-01-29,69.62,71.62,69.25,71.37,3549600,0.78
1976-01-28,70.25,70.87,69.25,69.62,2491200,0.76
1976-01-27,70.25,71.50,69.75,70.25,5785200,0.77
1976-01-26,69.62,70.50,69.62,70.25,3430800,0.77
1976-01-23,65.50,68.50,65.50,68.37,4683600,0.75
1976-01-22,66.00,66.00,65.00,65.50,3808800,0.72
1976-01-21,67.75,67.75,66.25,66.25,3319200,0.73
1976-01-20,67.25,68.00,66.62,67.75,3276000,0.74
1976-01-19,68.75,68.87,65.87,67.25,5482800,0.74
1976-01-16,69.12,69.62,68.37,68.75,3088800,0.76
1976-01-15,71.50,71.50,69.00,69.12,3492000,0.76
1976-01-14,72.37,72.37,70.00,71.50,8035200,0.79
1976-01-13,72.75,74.00,72.75,73.00,2840400,0.80
1976-01-12,70.87,72.37,70.37,72.12,3812400,0.79
1976-01-09,71.62,71.75,70.62,70.87,1015200,0.78
1976-01-08,71.25,72.50,71.12,71.62,2588400,0.79
1976-01-07,70.25,72.00,70.25,71.25,2030400,0.78
1976-01-06,70.12,71.00,70.12,70.25,2062800,0.77
1976-01-05,69.62,70.25,69.12,70.00,1810800,0.77
1976-01-02,69.25,69.75,69.00,69.62,680400,0.76
1975-12-31,69.50,70.00,69.25,69.25,716400,0.76
1975-12-30,70.12,70.12,68.50,69.50,1864800,0.76
1975-12-29,71.62,72.00,70.12,70.37,921600,0.77
1975-12-26,71.25,71.75,71.25,71.62,432000,0.79
1975-12-24,71.50,71.75,71.00,71.25,1796400,0.78
1975-12-23,70.62,71.62,70.25,71.50,1461600,0.79
1975-12-22,70.00,70.62,69.75,70.62,1490400,0.78
1975-12-19,69.87,70.00,68.75,70.00,3373200,0.77
1975-12-18,71.50,71.50,69.25,69.87,6912000,0.77
1975-12-17,73.37,73.37,71.75,72.75,7740000,0.80
1975-12-16,76.00,77.00,76.00,76.37,932400,0.84
1975-12-15,75.50,75.87,75.00,75.87,1047600,0.83
1975-12-12,75.75,75.75,75.12,75.50,1281600,0.83
1975-12-11,76.37,76.87,75.75,76.12,1033200,0.84
1975-12-10,75.75,76.87,75.75,76.37,907200,0.84
1975-12-09,75.25,75.75,74.75,75.75,979200,0.83
1975-12-08,75.12,76.00,74.75,75.25,986400,0.83
1975-12-05,76.12,76.50,75.00,75.12,1267200,0.83
1975-12-04,76.87,77.25,75.50,76.12,2228400,0.84
1975-12-03,77.00,77.00,76.25,76.87,1818000,0.84
1975-12-02,78.75,79.00,77.50,77.50,1522800,0.85
1975-12-01,79.00,79.62,78.62,78.75,1789200,0.87
1975-11-28,79.00,79.00,78.50,79.00,784800,0.86
1975-11-26,79.12,79.62,78.75,79.00,925200,0.86
1975-11-25,78.75,79.25,78.75,79.12,820800,0.87
1975-11-24,77.75,78.87,77.37,78.50,1022400,0.86
1975-11-21,78.12,78.25,77.62,77.75,1310400,0.85
1975-11-20,77.87,78.50,77.87,78.12,1004400,0.85
1975-11-19,78.50,78.50,77.75,77.87,1105200,0.85
1975-11-18,78.75,79.50,78.50,78.75,1360800,0.86
1975-11-17,78.25,79.12,78.25,78.75,752400,0.86
1975-11-14,78.87,78.87,78.00,78.25,810000,0.86
1975-11-13,78.75,79.62,78.75,78.87,1432800,0.86
1975-11-12,77.25,78.75,77.25,78.75,1029600,0.86
1975-11-11,76.87,77.37,76.87,77.25,2091600,0.85
1975-11-10,75.75,76.87,75.50,76.75,363600,0.84
1975-11-07,75.62,76.25,75.25,75.75,990000,0.83
1975-11-06,75.25,76.12,74.75,75.62,1137600,0.83
1975-11-05,75.00,75.75,75.00,75.25,1004400,0.82
1975-11-04,73.87,74.87,73.37,74.75,622800,0.82
1975-11-03,74.87,75.00,73.75,73.87,651600,0.81
1975-10-31,74.75,75.25,74.50,74.87,712800,0.82
1975-10-30,75.75,75.75,74.75,74.75,1116000,0.82
1975-10-29,76.37,76.37,75.37,75.75,2052000,0.83
1975-10-28,75.37,76.75,75.25,76.50,730800,0.84
1975-10-27,75.37,75.50,74.50,75.37,741600,0.82
1975-10-24,76.87,77.00,75.25,75.37,1785600,0.82
1975-10-23,76.50,77.00,76.00,76.87,1580400,0.84
1975-10-22,77.25,77.37,76.00,76.50,1152000,0.84
1975-10-21,78.00,78.25,77.00,77.25,1893600,0.85
1975-10-20,76.75,78.25,76.75,78.00,1062000,0.85
1975-10-17,76.00,77.00,75.50,76.75,705600,0.84
1975-10-16,76.00,77.50,76.00,76.00,2743200,0.83
1975-10-15,76.00,76.37,75.00,75.37,2314800,0.82
1975-10-14,75.75,77.75,75.75,76.00,1940400,0.83
1975-10-13,73.75,76.00,73.00,75.75,1047600,0.83
1975-10-10,75.00,75.00,73.37,73.75,993600,0.81
1975-10-09,74.62,76.25,74.25,75.25,1684800,0.82
1975-10-08,73.62,74.87,73.25,74.62,1004400,0.82
1975-10-07,74.37,74.37,73.12,73.62,1674000,0.81
1975-10-06,73.87,75.12,73.87,74.62,2073600,0.82
1975-10-03,70.37,73.50,70.25,73.25,2577600,0.80
1975-10-02,68.50,70.50,68.50,70.37,1562400,0.77
1975-10-01,68.12,69.75,67.50,68.50,1497600,0.75
1975-09-30,68.37,68.37,67.50,68.12,1364400,0.75
1975-09-29,71.00,71.37,68.00,68.50,1904400,0.75
1975-09-26,69.00,71.87,69.00,71.00,5932800,0.78
1975-09-25,66.12,66.75,65.75,65.75,1033200,0.72
1975-09-24,66.00,67.00,65.50,66.12,3484800,0.72
1975-09-23,67.62,67.62,65.25,66.00,5526000,0.72
1975-09-22,70.75,71.00,68.00,68.12,1821600,0.75
1975-09-19,68.50,70.75,68.50,70.75,1490400,0.77
1975-09-18,66.87,68.25,66.75,68.25,1072800,0.75
1975-09-17,66.00,67.12,65.87,66.87,572400,0.73
1975-09-16,66.87,67.25,66.00,66.00,997200,0.72
1975-09-15,66.75,66.87,66.12,66.87,568800,0.73
1975-09-12,66.75,67.62,66.50,66.75,734400,0.73
1975-09-11,66.75,67.50,65.87,66.75,1036800,0.73
1975-09-10,66.87,66.87,65.50,66.75,1623600,0.73
1975-09-09,69.00,69.12,67.12,67.50,1998000,0.74
1975-09-08,68.87,69.62,68.62,69.00,637200,0.75
1975-09-05,69.50,69.50,68.50,68.87,918000,0.75
1975-09-04,69.12,70.00,68.87,69.75,1054800,0.76
1975-09-03,69.25,69.25,68.37,69.12,712800,0.76
1975-09-02,70.25,70.50,68.75,69.75,1008000,0.76
1975-08-29,70.75,70.87,69.75,70.25,1393200,0.77
1975-08-28,70.00,71.00,70.00,70.75,867600,0.77
1975-08-27,69.00,70.37,68.75,69.75,986400,0.76
1975-08-26,70.50,71.00,69.00,69.00,1126800,0.75
1975-08-25,69.50,70.75,69.50,70.50,964800,0.77
1975-08-22,68.75,69.25,68.00,68.87,1083600,0.75
1975-08-21,69.50,69.75,68.00,68.75,2779200,0.75
1975-08-20,70.00,71.00,69.50,69.50,1310400,0.76
1975-08-19,71.00,71.00,70.00,70.00,622800,0.76
1975-08-18,71.62,71.75,70.87,71.25,792000,0.78
1975-08-15,70.62,71.62,70.50,71.62,788400,0.78
1975-08-14,70.50,70.75,70.12,70.62,745200,0.77
1975-08-13,71.50,71.50,70.00,70.50,1040400,0.77
1975-08-12,71.62,73.00,71.62,71.87,2516400,0.78
1975-08-11,70.00,71.75,69.75,71.62,1861200,0.78
1975-08-08,70.25,70.50,69.62,70.00,1087200,0.76
1975-08-07,69.62,70.25,69.12,70.25,1933200,0.76
1975-08-06,70.62,70.62,68.62,69.62,6886800,0.76
1975-08-05,73.37,73.37,70.50,70.75,3333600,0.77
1975-08-04,74.75,75.00,73.50,73.75,936000,0.80
1975-08-01,75.12,75.87,74.50,74.75,1962000,0.81
1975-07-31,75.50,76.25,75.12,75.12,2178000,0.82
1975-07-30,75.00,76.00,75.00,75.50,1652400,0.82
1975-07-29,76.50,77.00,74.00,74.87,1843200,0.81
1975-07-28,77.50,77.50,76.25,76.50,1036800,0.83
1975-07-25,78.50,78.75,77.25,77.75,1184400,0.85
1975-07-24,77.75,78.75,77.62,78.50,1810800,0.85
1975-07-23,78.50,79.25,77.75,77.75,1954800,0.85
1975-07-22,77.87,79.00,77.12,78.50,1134000,0.85
1975-07-21,77.87,78.87,77.75,77.87,943200,0.85
1975-07-18,78.37,78.37,77.50,77.87,1407600,0.85
1975-07-17,79.25,79.25,78.25,78.62,1724400,0.86
1975-07-16,80.00,80.62,79.12,79.50,1360800,0.87
1975-07-15,81.37,81.37,79.75,80.00,1976400,0.87
1975-07-14,80.75,81.75,80.62,81.37,824400,0.89
1975-07-11,80.62,81.25,80.00,80.75,2710800,0.88
1975-07-10,82.00,82.00,80.25,80.62,1738800,0.88
1975-07-09,82.87,83.25,82.50,82.50,1058400,0.90
1975-07-08,83.00,83.37,82.62,82.87,1249200,0.90
1975-07-07,84.37,84.75,83.00,83.00,810000,0.90
1975-07-03,84.00,84.75,83.62,84.37,576000,0.92
1975-07-02,84.50,84.50,83.37,84.00,774000,0.91
1975-07-01,85.00,85.25,83.75,84.62,802800,0.92
1975-06-30,84.87,85.37,84.00,85.00,522000,0.93
1975-06-27,84.00,85.00,84.00,84.87,1069200,0.92
1975-06-26,83.75,84.25,83.50,83.75,1501200,0.91
1975-06-25,83.00,83.75,82.25,83.75,806400,0.91
1975-06-24,83.25,84.00,82.62,83.00,1479600,0.90
1975-06-23,83.00,83.50,82.12,83.25,1288800,0.91
1975-06-20,82.37,83.25,82.37,83.00,1540800,0.90
1975-06-19,80.37,81.00,79.87,81.00,1166400,0.88
1975-06-18,80.12,80.37,79.50,80.37,1130400,0.87
1975-06-17,81.00,81.25,79.50,80.12,1461600,0.87
1975-06-16,81.25,81.87,80.75,81.00,1083600,0.88
1975-06-13,81.50,82.00,81.00,81.25,1440000,0.88
1975-06-12,82.37,82.50,81.50,81.50,705600,0.89
1975-06-11,82.25,83.00,82.00,82.37,1350000,0.90
1975-06-10,82.50,82.50,81.50,82.25,1857600,0.90
1975-06-09,84.75,84.75,83.50,83.50,2188800,0.91
1975-06-06,84.75,85.75,84.25,85.00,1101600,0.93
1975-06-05,85.00,85.00,83.75,84.75,1573200,0.92
1975-06-04,85.00,85.75,85.00,85.50,1522800,0.93
1975-06-03,84.75,85.50,83.75,84.87,1497600,0.92
1975-06-02,83.50,85.00,83.50,84.75,1231200,0.92
1975-05-30,81.87,83.00,81.75,82.75,1173600,0.90
1975-05-29,81.87,82.50,81.50,81.87,1152000,0.89
1975-05-28,82.25,82.37,81.50,81.87,1688400,0.89
1975-05-27,82.37,82.62,81.00,82.25,928800,0.89
1975-05-23,81.87,82.50,81.50,82.37,1112400,0.89
1975-05-22,81.12,82.50,80.87,81.87,1324800,0.89
1975-05-21,81.87,81.87,80.50,81.12,1634400,0.88
1975-05-20,82.37,83.25,82.25,82.25,2203200,0.89
1975-05-19,82.87,83.00,81.50,82.37,1422000,0.89
1975-05-16,82.87,82.87,82.00,82.87,1141200,0.90
1975-05-15,83.50,84.50,82.25,83.00,1605600,0.90
1975-05-14,83.37,84.50,83.00,83.50,1245600,0.91
1975-05-13,82.50,84.75,82.50,83.37,1782000,0.90
1975-05-12,80.50,83.25,80.50,82.25,1944000,0.89
1975-05-09,78.75,80.25,78.75,79.87,2980800,0.87
1975-05-08,78.00,78.37,77.12,77.75,968400,0.84
1975-05-07,78.00,78.37,76.37,78.00,1854000,0.85
1975-05-06,76.25,78.37,76.00,78.00,2282400,0.85
1975-05-05,76.50,77.12,75.62,76.25,1432800,0.83
1975-05-02,76.50,77.75,76.50,76.50,1324800,0.83
1975-05-01,77.50,77.50,75.25,76.25,2894400,0.83
1975-04-30,74.25,78.50,74.25,78.37,1018800,0.85
1975-04-29,72.75,74.00,72.75,74.00,1458000,0.80
1975-04-28,73.25,73.75,72.50,72.75,1382400,0.79
1975-04-25,73.50,74.12,73.25,73.25,1447200,0.79
1975-04-24,75.00,75.00,73.25,73.50,2080800,0.80
1975-04-23,76.00,76.25,74.87,75.00,1314000,0.81
1975-04-22,75.62,77.00,75.62,76.00,1468800,0.82
1975-04-21,75.75,76.00,75.12,75.37,1242000,0.82
1975-04-18,76.50,77.00,75.62,75.75,1364400,0.82
1975-04-17,75.50,76.87,75.50,76.50,2296800,0.83
1975-04-16,75.62,75.62,74.00,74.25,2793600,0.80
1975-04-15,75.00,76.25,75.00,76.00,1558800,0.82
1975-04-14,74.37,76.00,74.25,75.00,2214000,0.81
1975-04-11,74.50,74.50,73.62,74.37,2095200,0.81
1975-04-10,74.50,75.37,74.50,74.50,2228400,0.81
1975-04-09,71.37,74.50,71.37,74.00,2336400,0.80
1975-04-08,70.00,71.25,69.87,71.25,2484000,0.77
1975-04-07,70.12,70.12,69.00,70.00,2376000,0.76
1975-04-04,71.50,71.50,70.00,70.12,1566000,0.76
1975-04-03,73.62,74.00,72.00,72.00,1224000,0.78
1975-04-02,73.75,75.00,73.25,73.62,2160000,0.80
1975-04-01,75.75,75.75,73.75,73.75,1699200,0.80
1975-03-31,77.12,77.87,75.50,75.75,1335600,0.82
1975-03-27,76.75,78.25,76.50,77.12,1080000,0.84
1975-03-26,75.37,77.00,75.37,76.75,1407600,0.83
1975-03-25,75.50,75.75,74.12,75.00,1710000,0.81
1975-03-24,76.37,76.37,75.37,75.50,1062000,0.82
1975-03-21,76.75,77.87,76.75,77.50,1087200,0.84
1975-03-20,77.75,77.87,76.62,76.75,1872000,0.83
1975-03-19,78.00,78.50,76.75,77.75,1252800,0.84
1975-03-18,78.37,80.00,78.00,78.00,2415600,0.85
1975-03-17,75.50,78.75,75.12,78.37,1724400,0.85
1975-03-14,75.00,76.00,74.50,75.50,1152000,0.82
1975-03-13,76.25,76.25,74.75,75.00,1130400,0.81
1975-03-12,76.37,77.00,75.62,76.25,1785600,0.83
1975-03-11,77.00,77.25,76.37,76.37,1368000,0.83
1975-03-10,77.75,77.75,76.12,77.00,1425600,0.83
1975-03-07,76.75,77.75,76.50,77.75,2095200,0.84
1975-03-06,76.75,76.75,75.75,76.75,1454400,0.83
1975-03-05,76.37,77.87,76.12,76.75,2030400,0.83
1975-03-04,76.00,77.00,76.00,76.37,3362400,0.83
1975-03-03,75.00,76.00,74.50,76.00,1346400,0.82
1975-02-28,74.00,75.37,73.50,75.00,1267200,0.81
1975-02-27,73.75,74.75,73.75,74.00,795600,0.80
1975-02-26,73.00,74.00,73.00,73.75,1292400,0.80
1975-02-25,73.87,73.87,72.50,73.00,1094400,0.79
1975-02-24,74.25,74.25,72.75,74.00,1702800,0.80
1975-02-21,74.00,75.25,74.00,74.62,1342800,0.81
1975-02-20,73.00,73.50,71.62,73.50,1407600,0.79
1975-02-19,72.75,73.25,70.75,73.00,2102400,0.79
1975-02-18,74.25,74.25,72.50,72.75,1548000,0.78
1975-02-14,73.00,74.75,72.75,74.37,1767600,0.80
1975-02-13,73.00,75.00,73.00,73.00,4428000,0.79
1975-02-12,70.00,72.37,69.75,72.37,2192400,0.78
1975-02-11,70.25,71.25,69.75,70.00,1368000,0.76
1975-02-10,70.25,70.75,69.50,70.25,1627200,0.76
1975-02-07,69.37,70.50,68.37,70.25,1260000,0.76
1975-02-06,69.62,71.25,68.50,69.37,3409200,0.75
1975-02-05,66.75,69.62,66.50,69.62,2250000,0.75
1975-02-04,64.75,67.75,64.25,66.75,1980000,0.72
1975-02-03,63.75,64.75,63.75,64.75,1807200,0.70
1975-01-31,63.88,64.00,62.75,63.50,3290400,0.69
1975-01-30,65.75,67.50,63.75,63.88,2908800,0.69
1975-01-29,63.63,66.00,63.50,65.75,2160000,0.71
1975-01-28,64.37,65.50,63.25,63.63,3218400,0.69
1975-01-27,63.13,64.37,63.13,64.37,3178800,0.69
1975-01-24,61.38,62.38,61.38,62.25,1652400,0.67
1975-01-23,61.38,62.50,60.63,61.38,1126800,0.66
1975-01-22,58.88,61.38,58.38,61.38,2530800,0.66
1975-01-21,58.75,59.63,58.50,58.88,2152800,0.64
1975-01-20,58.88,59.50,57.50,58.75,2962800,0.63
1975-01-17,61.50,61.63,58.75,58.88,2908800,0.64
1975-01-16,61.75,63.00,61.50,61.50,1839600,0.66
1975-01-15,61.50,62.00,59.38,61.75,2833200,0.67
1975-01-14,62.75,62.75,61.25,61.50,1580400,0.66
1975-01-13,63.63,64.75,62.50,62.88,2174400,0.68
1975-01-10,64.00,65.50,62.88,63.63,3056400,0.69
1975-01-09,64.62,64.62,62.50,64.00,2815200,0.69
1975-01-08,66.25,66.62,64.75,65.25,1836000,0.70
1975-01-07,67.62,68.62,66.25,66.25,1432800,0.71
1975-01-06,67.62,69.25,67.25,67.62,1245600,0.73
1975-01-03,67.25,68.25,66.50,67.62,943200,0.73
1975-01-02,66.50,68.12,66.50,67.25,1573200,0.73
1974-12-31,64.00,66.37,64.00,66.37,1195200,0.72
1974-12-30,63.75,63.75,62.88,63.75,1317600,0.69
1974-12-27,65.75,65.75,63.25,64.00,3358800,0.69
1974-12-26,67.50,68.25,65.37,65.75,2746800,0.71
1974-12-24,66.87,67.50,66.87,67.50,540000,0.73
1974-12-23,66.50,67.25,65.87,66.75,1465200,0.72
1974-12-20,66.75,67.12,66.12,66.50,936000,0.72
1974-12-19,67.00,67.50,66.25,66.75,1065600,0.72
1974-12-18,67.00,68.62,67.00,67.00,1170000,0.72
1974-12-17,65.75,67.37,65.12,67.00,1789200,0.72
1974-12-16,66.62,67.25,65.25,65.75,1112400,0.71
1974-12-13,66.37,68.00,66.37,66.62,1558800,0.72
1974-12-12,67.00,68.12,66.12,66.25,3092400,0.71
1974-12-11,65.62,67.50,65.62,67.00,2523600,0.72
1974-12-10,64.00,66.37,64.00,65.25,1425600,0.70
1974-12-09,60.50,63.00,60.13,63.00,2138400,0.68
1974-12-06,63.00,63.00,59.63,60.50,2059200,0.65
1974-12-05,65.37,65.37,63.00,63.00,763200,0.68
1974-12-04,64.12,65.50,64.12,65.37,1314000,0.71
1974-12-03,65.25,65.25,63.88,64.12,1494000,0.69
1974-12-02,68.00,68.00,65.37,65.62,1044000,0.71
1974-11-29,67.50,69.00,67.12,68.50,928800,0.74
1974-11-27,66.50,67.87,66.50,67.50,2185200,0.73
1974-11-26,66.00,67.25,64.25,65.87,1843200,0.71
1974-11-25,64.50,66.00,64.12,66.00,1108800,0.71
1974-11-22,64.12,65.37,64.12,64.50,1148400,0.70
1974-11-21,60.75,63.38,60.25,63.38,1432800,0.68
1974-11-20,60.38,62.00,60.13,60.75,1353600,0.66
1974-11-19,61.25,61.25,59.50,60.38,3891600,0.65
1974-11-18,63.50,63.50,61.50,61.50,2196000,0.66
1974-11-15,67.12,67.12,65.00,65.00,2818800,0.70
1974-11-14,69.50,70.12,67.50,68.00,1508400,0.73
1974-11-13,70.87,72.00,69.25,69.50,2253600,0.75
1974-11-12,71.75,72.75,70.12,70.87,1198800,0.76
1974-11-11,71.25,72.50,70.87,71.75,838800,0.77
1974-11-08,70.50,72.00,69.12,71.25,1144800,0.77
1974-11-07,67.75,71.37,67.75,70.50,1695600,0.76
1974-11-06,67.87,70.75,67.50,67.75,1980000,0.73
1974-11-05,63.75,67.87,63.50,67.87,1537200,0.73
1974-11-04,64.50,64.50,62.75,63.75,1688400,0.69
1974-11-01,66.00,67.00,64.75,65.50,1450800,0.71
1974-10-31,66.50,67.50,65.87,66.00,1900800,0.71
1974-10-30,64.50,67.25,63.88,66.50,3042000,0.72
1974-10-29,60.50,64.50,60.50,64.50,1674000,0.70
1974-10-28,59.13,60.50,58.75,60.25,658800,0.65
1974-10-25,61.25,62.00,59.00,59.13,2642400,0.64
1974-10-24,61.00,61.25,60.00,61.25,1688400,0.66
1974-10-23,62.50,62.50,60.50,61.00,2422800,0.66
1974-10-22,63.25,65.25,62.75,63.25,2797200,0.68
1974-10-21,59.25,63.25,59.00,63.25,1569600,0.68
1974-10-18,59.00,60.00,59.00,59.25,2570400,0.64
1974-10-17,59.25,59.63,57.25,58.50,1749600,0.63
1974-10-16,61.50,62.25,58.63,59.25,3672000,0.64
1974-10-15,60.63,62.25,59.88,61.50,2250000,0.66
1974-10-14,59.75,61.75,59.75,60.63,1551600,0.65
1974-10-11,57.25,60.75,56.75,59.50,2574000,0.64
1974-10-10,56.00,59.00,56.00,57.25,3420000,0.62
1974-10-09,52.38,55.38,51.50,55.38,2944800,0.60
1974-10-08,53.25,54.38,52.13,52.38,2206800,0.57
1974-10-07,51.25,53.75,51.25,53.25,1274400,0.57
1974-10-04,49.88,51.88,49.25,51.00,1584000,0.55
1974-10-03,50.13,50.88,49.25,49.88,1130400,0.54
1974-10-02,50.00,51.25,50.00,50.13,1720800,0.54
1974-10-01,50.25,50.75,48.25,50.00,3949200,0.54
1974-09-30,50.63,50.63,48.63,50.25,2826000,0.54
1974-09-27,53.75,54.00,50.88,51.00,3099600,0.55
1974-09-26,54.13,54.25,53.38,53.75,925200,0.58
1974-09-25,53.88,56.50,53.13,54.13,2311200,0.58
1974-09-24,54.63,54.63,53.75,53.88,2354400,0.58
1974-09-23,56.75,56.75,55.50,55.50,1306800,0.60
1974-09-20,58.50,58.50,56.00,57.63,2703600,0.62
1974-09-19,57.50,59.38,57.50,58.75,2545200,0.63
1974-09-18,55.38,56.50,54.13,56.00,2242800,0.60
1974-09-17,53.00,57.63,53.00,55.38,2300400,0.60
1974-09-16,49.00,51.88,49.00,51.75,2826000,0.56
1974-09-13,49.38,49.38,46.63,49.00,6408000,0.53
1974-09-12,58.00,58.00,52.00,52.38,7657200,0.57
1974-09-11,58.50,59.38,58.13,58.25,964800,0.63
1974-09-10,59.88,60.25,58.25,58.50,1706400,0.63
1974-09-09,62.00,62.00,59.50,59.88,1375200,0.65
1974-09-06,62.00,63.75,61.38,62.00,2037600,0.67
1974-09-05,60.25,62.75,59.75,62.00,1206000,0.67
1974-09-04,60.25,60.25,59.13,60.25,1864800,0.65
1974-09-03,63.50,64.12,61.25,61.25,1094400,0.66
1974-08-30,61.25,63.88,61.25,63.50,1508400,0.69
1974-08-29,59.38,61.00,59.25,60.88,1281600,0.65
1974-08-28,59.13,61.25,58.88,59.38,1501200,0.64
1974-08-27,59.00,60.00,58.38,59.13,1346400,0.63
1974-08-26,57.63,60.25,57.50,59.00,2145600,0.63
1974-08-23,58.50,59.38,57.63,57.63,954000,0.62
1974-08-22,58.88,59.25,58.13,58.50,2473200,0.63
1974-08-21,59.00,59.88,58.38,58.88,853200,0.63
1974-08-20,58.63,59.25,57.50,59.00,1792800,0.63
1974-08-19,60.00,60.38,58.25,58.63,2908800,0.63
1974-08-16,61.75,62.25,60.00,60.00,2570400,0.64
1974-08-15,61.25,61.88,61.13,61.75,1566000,0.66
1974-08-14,63.75,64.00,61.13,61.25,1440000,0.66
1974-08-13,65.50,65.62,63.63,63.75,1544400,0.68
1974-08-12,65.62,67.00,65.25,65.50,630000,0.70
1974-08-09,66.50,66.50,65.25,65.62,874800,0.70
1974-08-08,69.00,69.00,65.75,66.75,1170000,0.72
1974-08-07,67.50,69.00,66.87,69.00,1058400,0.74
1974-08-06,67.12,68.87,67.12,67.50,2170800,0.72
1974-08-05,65.12,66.00,64.00,65.37,1720800,0.70
1974-08-02,67.25,67.25,65.12,65.12,1335600,0.70
1974-08-01,67.00,68.00,66.50,67.25,1090800,0.72
1974-07-31,66.50,67.00,65.87,67.00,1116000,0.72
1974-07-30,68.62,68.62,65.62,66.50,2520000,0.71
1974-07-29,70.25,70.25,68.00,68.62,2944800,0.74
1974-07-26,72.25,72.25,70.87,70.87,1922400,0.76
1974-07-25,73.50,73.50,72.12,72.50,1998000,0.78
1974-07-24,75.00,75.00,73.25,73.50,2210400,0.79
1974-07-23,76.37,76.37,75.12,76.00,1332000,0.82
1974-07-22,78.50,78.50,76.25,76.50,1008000,0.82
1974-07-19,77.50,79.25,77.50,78.75,907200,0.84
1974-07-18,76.50,78.50,76.50,77.50,1314000,0.83
1974-07-17,75.87,76.62,75.00,75.75,1299600,0.81
1974-07-16,76.62,76.62,75.25,75.87,838800,0.81
1974-07-15,77.12,77.87,76.50,77.00,1396800,0.83
1974-07-12,76.25,78.00,76.25,77.12,975600,0.83
1974-07-11,75.00,77.00,74.50,75.75,1504800,0.81
1974-07-10,76.37,77.00,75.00,75.00,1360800,0.80
1974-07-09,76.12,77.00,75.62,76.37,1951200,0.82
1974-07-08,76.12,76.12,75.25,76.12,1663200,0.82
1974-07-05,77.25,77.25,76.25,76.25,730800,0.82
1974-07-03,77.00,77.62,76.12,77.50,1267200,0.83
1974-07-02,79.25,79.50,77.00,77.00,1072800,0.83
1974-07-01,78.50,79.62,78.50,79.25,1062000,0.85
1974-06-28,80.12,80.25,78.25,78.50,874800,0.84
1974-06-27,81.12,81.12,80.00,80.12,1000800,0.86
1974-06-26,82.25,82.25,81.00,81.12,648000,0.87
1974-06-25,82.00,83.25,82.00,82.50,662400,0.88
1974-06-24,82.00,83.25,81.25,82.00,1137600,0.88
1974-06-21,82.25,82.75,81.87,82.00,1076400,0.88
1974-06-20,82.12,83.62,82.12,82.25,806400,0.88
1974-06-19,82.00,83.00,81.50,82.12,817200,0.88
1974-06-18,82.75,83.50,82.00,82.00,849600,0.88
1974-06-17,84.12,84.25,82.75,82.75,529200,0.89
1974-06-14,85.00,85.00,83.75,84.12,806400,0.90
1974-06-13,84.62,85.62,84.25,85.62,1062000,0.92
1974-06-12,83.00,84.75,82.25,84.62,892800,0.91
1974-06-11,84.00,84.25,83.00,83.00,561600,0.89
1974-06-10,83.75,84.00,82.00,84.00,1742400,0.90
1974-06-07,83.25,84.37,83.00,83.75,2145600,0.90
1974-06-06,82.00,83.50,82.00,83.25,939600,0.89
1974-06-05,81.00,82.87,80.50,81.75,828000,0.88
1974-06-04,80.50,81.50,80.50,81.00,1969200,0.87
1974-06-03,79.00,80.50,79.00,80.37,874800,0.86
1974-05-31,79.62,79.62,78.25,79.00,1256400,0.84
1974-05-30,81.62,81.62,79.75,80.00,2142000,0.85
1974-05-29,84.75,85.00,81.62,82.00,1209600,0.88
1974-05-28,83.37,84.75,83.37,84.75,766800,0.91
1974-05-24,82.25,83.62,82.25,82.75,698400,0.88
1974-05-23,81.75,83.00,81.12,81.75,810000,0.87
1974-05-22,82.25,83.75,81.25,81.75,781200,0.87
1974-05-21,81.87,83.00,81.25,82.25,1515600,0.88
1974-05-20,81.75,82.75,81.00,81.87,1062000,0.87
1974-05-17,82.25,82.62,81.25,81.75,748800,0.87
1974-05-16,81.75,83.00,81.62,82.25,496800,0.88
1974-05-15,83.00,83.00,81.75,81.75,684000,0.87
1974-05-14,82.50,83.37,82.50,83.00,1364400,0.89
1974-05-13,81.00,81.50,80.00,81.50,806400,0.87
1974-05-10,81.50,81.75,80.87,81.00,601200,0.86
1974-05-09,80.00,81.87,80.00,81.50,496800,0.87
1974-05-08,80.00,80.37,79.00,80.00,2170800,0.85
1974-05-07,79.87,80.50,79.00,80.00,691200,0.85
1974-05-06,79.75,79.87,78.50,79.87,691200,0.85
1974-05-03,81.37,81.37,79.75,79.75,565200,0.85
1974-05-02,82.25,83.25,81.50,82.00,738000,0.88
1974-05-01,80.37,82.87,79.50,82.25,1116000,0.88
1974-04-30,79.37,80.37,79.37,80.37,640800,0.86
1974-04-29,78.50,79.12,77.75,78.87,554400,0.84
1974-04-26,79.75,80.25,78.50,78.50,752400,0.84
1974-04-25,78.50,79.75,77.62,79.75,1065600,0.85
1974-04-24,79.37,79.37,78.37,78.50,1191600,0.84
1974-04-23,80.50,80.75,79.50,79.75,496800,0.85
1974-04-22,80.50,80.50,80.00,80.50,900000,0.86
1974-04-19,80.50,81.50,80.12,80.50,612000,0.86
1974-04-18,81.50,81.50,79.75,80.50,1839600,0.86
1974-04-17,81.75,82.50,80.37,81.87,572400,0.87
1974-04-16,79.75,82.50,79.75,81.75,1101600,0.87
1974-04-15,79.50,80.25,79.50,79.62,716400,0.85
1974-04-11,80.00,80.50,79.12,79.25,756000,0.85
1974-04-10,79.87,80.75,79.75,80.00,774000,0.85
1974-04-09,79.87,80.25,79.25,79.87,882000,0.85
1974-04-08,80.75,80.75,79.87,79.87,727200,0.85
1974-04-05,81.37,81.37,80.50,80.75,1249200,0.86
1974-04-04,82.75,82.75,81.00,81.50,482400,0.87
1974-04-03,81.12,82.75,81.12,82.75,572400,0.88
1974-04-02,80.75,81.37,79.75,80.62,835200,0.86
1974-04-01,80.87,81.50,80.37,80.75,306000,0.86
1974-03-29,81.75,81.87,80.75,80.87,676800,0.86
1974-03-28,83.00,83.00,81.62,81.75,853200,0.87
1974-03-27,84.00,84.62,83.12,83.12,1126800,0.89
1974-03-26,85.12,85.12,84.00,84.00,378000,0.90
1974-03-25,84.25,85.12,83.62,85.12,680400,0.91
1974-03-22,83.87,84.50,83.25,84.25,630000,0.90
1974-03-21,83.12,83.87,83.00,83.87,655200,0.90
1974-03-20,83.50,83.50,83.00,83.12,694800,0.89
1974-03-19,84.00,84.25,83.25,83.50,1134000,0.89
1974-03-18,84.75,84.75,83.00,84.00,741600,0.90
1974-03-15,84.75,85.37,83.50,84.87,1641600,0.91
1974-03-14,85.62,86.00,84.75,84.75,1335600,0.91
1974-03-13,84.50,85.75,84.37,85.62,1152000,0.91
1974-03-12,82.00,84.50,82.00,84.50,1674000,0.90
1974-03-11,81.00,82.00,79.87,81.50,1170000,0.87
1974-03-08,79.00,81.75,78.25,81.00,1634400,0.86
1974-03-07,80.00,80.12,78.75,79.00,579600,0.84
1974-03-06,79.75,80.75,79.37,80.00,1443600,0.85
1974-03-05,79.25,80.37,79.25,79.75,1425600,0.85
1974-03-04,78.75,78.75,77.25,78.37,1040400,0.84
1974-03-01,78.50,79.00,77.62,78.75,1036800,0.84
1974-02-28,79.00,79.50,78.50,78.50,1814400,0.83
1974-02-27,78.00,79.37,77.50,79.00,867600,0.84
1974-02-26,77.25,78.50,76.50,78.00,1814400,0.83
1974-02-25,77.62,78.12,77.00,77.25,943200,0.82
1974-02-22,78.87,80.00,77.50,77.62,1555200,0.83
1974-02-21,76.25,79.00,76.25,78.87,1108800,0.84
1974-02-20,75.62,76.25,74.75,76.00,734400,0.81
1974-02-19,75.25,77.50,75.25,75.62,1159200,0.80
1974-02-15,72.25,74.50,72.12,73.50,716400,0.78
1974-02-14,72.50,73.25,72.25,72.25,781200,0.77
1974-02-13,73.00,74.25,72.50,72.50,1144800,0.77
1974-02-12,73.00,73.00,72.00,73.00,1375200,0.78
1974-02-11,74.25,74.25,72.75,73.00,1810800,0.78
1974-02-08,75.25,75.50,74.25,74.37,763200,0.79
1974-02-07,75.75,76.25,75.25,75.25,615600,0.80
1974-02-06,75.50,76.87,75.12,75.75,936000,0.81
1974-02-05,76.00,76.50,75.00,75.50,597600,0.80
1974-02-04,76.62,76.62,74.75,76.00,1112400,0.81
1974-02-01,77.87,77.87,77.12,77.50,997200,0.82
1974-01-31,78.75,79.25,77.62,78.12,507600,0.83
1974-01-30,78.00,79.75,78.00,78.75,795600,0.84
1974-01-29,79.00,79.00,77.50,78.00,770400,0.83
1974-01-28,80.62,80.62,78.00,79.00,752400,0.84
1974-01-25,79.50,80.62,78.75,80.62,1234800,0.86
1974-01-24,80.00,80.00,79.00,79.50,1360800,0.85
1974-01-23,79.50,80.75,79.50,80.25,1360800,0.85
1974-01-22,77.50,80.00,77.25,79.00,1382400,0.84
1974-01-21,75.75,77.50,75.25,77.50,900000,0.82
1974-01-18,76.87,76.87,75.50,75.75,885600,0.81
1974-01-17,76.75,78.12,76.62,77.00,2116800,0.82
1974-01-16,76.25,77.25,76.25,76.75,1537200,0.82
1974-01-15,74.25,76.50,73.75,76.00,1483200,0.81
1974-01-14,73.75,75.50,73.75,74.25,1749600,0.79
1974-01-11,72.62,74.37,72.62,73.50,1443600,0.78
1974-01-10,73.00,73.87,71.87,72.50,1612800,0.77
1974-01-09,74.00,74.00,72.62,73.00,2426400,0.78
1974-01-08,75.25,75.25,74.37,74.50,2084400,0.79
1974-01-07,75.62,75.62,74.25,75.50,1677600,0.80
1974-01-04,80.25,80.25,76.75,77.12,1360800,0.82
1974-01-03,80.50,81.87,80.50,80.75,2253600,0.86
1974-01-02,80.75,82.00,80.12,80.37,1551600,0.85
1973-12-31,81.75,81.75,80.75,80.75,774000,0.86
1973-12-28,82.75,82.87,81.75,82.00,784800,0.87
1973-12-27,81.25,82.87,81.25,82.75,687600,0.88
1973-12-26,80.00,81.37,80.00,80.37,1159200,0.85
1973-12-24,78.50,78.50,77.75,78.37,734400,0.83
1973-12-21,80.00,80.25,78.50,78.75,1162800,0.84
1973-12-20,82.25,82.25,79.25,80.00,982800,0.85
1973-12-19,81.75,83.62,81.75,82.25,756000,0.87
1973-12-18,81.25,82.50,80.75,81.62,846000,0.87
1973-12-17,80.12,81.25,80.12,81.25,622800,0.86
1973-12-14,80.00,80.87,79.62,80.00,1101600,0.85
1973-12-13,82.12,82.25,79.37,80.00,1638000,0.85
1973-12-12,83.12,83.12,81.50,82.12,842400,0.87
1973-12-11,84.87,85.25,83.12,83.12,752400,0.88
1973-12-10,83.50,84.87,83.00,84.87,698400,0.90
1973-12-07,83.37,84.62,83.37,83.50,817200,0.89
1973-12-06,82.12,83.37,81.87,83.25,1522800,0.89
1973-12-05,84.00,84.00,82.12,82.12,1134000,0.87
1973-12-04,84.00,84.75,83.87,84.25,759600,0.90
1973-12-03,84.75,84.75,82.50,84.00,932400,0.89
1973-11-30,85.87,85.87,84.87,85.00,777600,0.90
1973-11-29,85.00,86.75,84.00,86.00,975600,0.91
1973-11-28,83.25,85.50,83.25,85.00,1328400,0.90
1973-11-27,84.00,84.75,82.75,82.87,1674000,0.88
1973-11-26,84.50,84.50,82.62,84.00,1173600,0.89
1973-11-23,86.50,86.50,85.12,85.25,680400,0.90
1973-11-21,87.12,88.87,85.62,86.50,2264400,0.92
1973-11-20,87.50,87.62,86.62,87.12,1231200,0.92
1973-11-19,88.87,88.87,87.50,87.50,720000,0.93
1973-11-16,89.25,89.87,88.37,89.00,925200,0.94
1973-11-15,88.62,89.75,87.62,89.25,788400,0.94
1973-11-14,89.75,90.00,88.50,88.62,1663200,0.94
1973-11-13,87.50,89.75,87.50,89.75,806400,0.95
1973-11-12,87.50,88.00,86.37,87.00,993600,0.92
1973-11-09,87.00,88.00,87.00,87.50,759600,0.93
1973-11-08,86.25,88.00,86.25,86.75,1173600,0.92
1973-11-07,85.75,86.25,85.12,86.25,720000,0.91
1973-11-06,85.87,86.62,85.75,85.75,511200,0.91
1973-11-05,86.12,86.12,85.25,85.87,543600,0.91
1973-11-02,85.62,86.87,85.37,86.50,554400,0.92
1973-11-01,86.00,86.75,85.37,85.62,385200,0.91
1973-10-31,88.00,88.00,85.25,86.00,914400,0.91
1973-10-30,90.62,90.75,88.75,88.75,1695600,0.94
1973-10-29,90.00,90.87,90.00,90.62,766800,0.96
1973-10-26,90.00,90.75,89.37,89.37,990000,0.95
1973-10-25,88.00,91.00,88.00,90.00,1209600,0.95
1973-10-24,88.12,89.25,87.37,88.00,543600,0.93
1973-10-23,87.00,89.75,85.00,88.12,1216800,0.93
1973-10-22,88.62,88.62,87.00,87.00,1018800,0.92
1973-10-19,90.12,91.00,89.12,89.25,684000,0.94
1973-10-18,89.25,90.87,88.87,90.12,738000,0.95
1973-10-17,89.00,90.87,89.00,89.25,853200,0.94
1973-10-16,88.00,89.50,87.62,88.75,630000,0.94
1973-10-15,89.00,89.37,88.00,88.00,691200,0.93
1973-10-12,89.00,91.25,89.00,89.00,1170000,0.94
1973-10-11,87.75,89.37,87.75,88.25,576000,0.93
1973-10-10,88.25,89.75,87.50,87.62,2419200,0.93
1973-10-09,87.50,90.00,87.12,88.25,871200,0.93
1973-10-08,85.37,87.50,85.00,87.50,529200,0.93
1973-10-05,83.62,85.75,83.50,85.37,1036800,0.90
1973-10-04,83.25,83.87,83.12,83.62,784800,0.89
1973-10-03,82.25,84.50,82.25,83.25,1710000,0.88
1973-10-02,80.62,82.25,80.62,81.50,1242000,0.86
1973-10-01,80.87,80.87,80.00,80.62,961200,0.85
1973-09-28,82.75,82.75,81.00,81.87,1515600,0.87
1973-09-27,82.87,83.87,82.87,83.12,864000,0.88
1973-09-26,83.75,83.75,82.50,82.87,975600,0.88
1973-09-25,83.00,84.00,83.00,84.00,892800,0.89
1973-09-24,83.00,84.87,83.00,83.00,1206000,0.88
1973-09-21,84.00,84.00,82.62,83.00,1332000,0.88
1973-09-20,84.00,84.25,82.75,84.00,2152800,0.89
1973-09-19,83.50,84.00,82.00,84.00,2505600,0.89
1973-09-18,84.12,84.12,82.50,83.50,896400,0.88
1973-09-17,84.00,84.62,83.62,84.50,788400,0.89
1973-09-14,84.00,84.50,83.50,84.00,860400,0.89
1973-09-13,82.25,86.50,81.75,84.00,1807200,0.89
1973-09-12,80.25,83.00,80.00,82.25,1692000,0.87
1973-09-11,77.75,80.25,77.25,80.25,1638000,0.85
1973-09-10,77.75,77.75,76.25,77.75,2113200,0.82
1973-09-07,79.00,79.50,78.00,78.00,2365200,0.83
1973-09-06,79.62,80.37,79.00,79.00,1587600,0.84
1973-09-05,79.75,80.25,79.50,79.62,2476800,0.84
1973-09-04,81.37,82.00,79.75,79.75,1990800,0.84
1973-08-31,82.00,82.00,79.87,81.37,2365200,0.86
1973-08-30,84.00,84.00,82.50,82.50,1476000,0.87
1973-08-29,84.12,84.12,83.25,84.00,1454400,0.89
1973-08-28,84.00,84.87,84.00,84.50,1641600,0.89
1973-08-27,83.75,84.25,82.50,84.00,2174400,0.89
1973-08-24,81.87,83.75,81.87,83.75,1681200,0.88
1973-08-23,80.12,81.50,80.12,81.25,1562400,0.86
1973-08-22,80.75,80.75,79.50,80.00,2876400,0.84
1973-08-21,82.87,83.00,81.25,81.25,1594800,0.86
1973-08-20,83.37,83.37,82.37,82.87,1310400,0.87
1973-08-17,84.62,84.62,83.37,83.37,2458800,0.88
1973-08-16,85.25,85.25,83.87,84.75,1519200,0.89
1973-08-15,85.50,87.50,85.00,85.62,1112400,0.90
1973-08-14,88.00,88.00,85.12,85.50,1983600,0.90
1973-08-13,89.62,89.75,88.25,88.25,612000,0.93
1973-08-10,89.75,89.87,89.37,89.62,478800,0.95
1973-08-09,90.00,90.25,89.50,89.75,1767600,0.95
1973-08-08,90.25,90.25,89.62,90.00,712800,0.95
1973-08-07,90.00,90.87,90.00,90.50,914400,0.95
1973-08-06,90.25,90.37,89.25,89.75,838800,0.95
1973-08-03,91.00,91.00,89.37,90.25,471600,0.95
1973-08-02,91.00,91.25,90.25,91.00,399600,0.96
1973-08-01,92.12,92.12,90.62,91.00,601200,0.96
1973-07-31,92.87,93.00,92.25,93.00,1101600,0.98
1973-07-30,93.00,93.37,92.25,92.87,1062000,0.98
1973-07-27,91.75,93.12,91.37,93.00,936000,0.98
1973-07-26,91.62,93.25,91.12,91.75,1836000,0.97
1973-07-25,89.50,91.62,89.50,91.62,1962000,0.97
1973-07-24,88.75,89.37,88.50,89.37,1710000,0.94
1973-07-23,89.62,90.12,87.50,88.75,1288800,0.94
1973-07-20,88.75,89.75,88.75,89.62,1000800,0.95
1973-07-19,88.50,89.62,88.12,88.75,1299600,0.94
1973-07-18,89.00,89.25,88.25,88.50,1317600,0.93
1973-07-17,88.12,89.37,88.12,89.00,1047600,0.94
1973-07-16,84.75,87.00,84.25,87.00,1256400,0.92
1973-07-13,85.37,85.37,84.12,84.75,2890800,0.89
1973-07-12,86.00,86.25,84.62,85.50,1130400,0.90
1973-07-11,84.00,86.00,84.00,86.00,2944800,0.91
1973-07-10,83.37,84.00,82.25,83.37,1411200,0.88
1973-07-09,83.25,83.37,81.62,83.37,1411200,0.88
1973-07-06,84.75,84.75,83.25,83.25,1933200,0.88
1973-07-05,86.00,86.00,84.00,85.00,2343600,0.90
1973-07-03,89.12,89.12,86.50,87.00,730800,0.92
1973-07-02,89.87,89.87,89.50,89.87,1224000,0.95
1973-06-29,90.87,90.87,89.87,89.87,968400,0.95
1973-06-28,89.50,90.87,89.50,90.87,1242000,0.96
1973-06-27,88.00,89.50,87.50,89.50,741600,0.94
1973-06-26,86.75,88.00,86.37,88.00,828000,0.93
1973-06-25,88.50,88.50,86.62,86.75,849600,0.92
1973-06-22,88.37,90.50,88.12,88.50,1062000,0.93
1973-06-21,89.37,89.37,86.62,88.37,842400,0.93
1973-06-20,91.00,91.00,88.75,89.37,554400,0.94
1973-06-19,92.00,92.37,90.50,91.00,932400,0.96
1973-06-18,91.75,92.00,91.00,92.00,496800,0.97
1973-06-15,94.37,94.50,91.75,91.75,1065600,0.97
1973-06-14,94.25,94.62,93.25,94.37,824400,1.00
1973-06-13,94.50,95.25,94.00,94.25,1317600,0.99
1973-06-12,92.37,94.50,92.37,94.50,889200,1.00
1973-06-11,92.25,93.00,91.37,92.25,572400,0.97
1973-06-08,91.25,92.75,90.62,92.25,1245600,0.97
1973-06-07,89.87,91.25,89.87,91.25,990000,0.96
1973-06-06,89.00,89.87,89.00,89.12,748800,0.94
1973-06-05,85.87,88.37,85.62,88.12,828000,0.93
1973-06-04,86.62,86.62,85.75,85.87,648000,0.90
1973-06-01,89.25,89.50,86.75,86.75,1126800,0.91
1973-05-31,89.25,90.37,88.62,89.25,698400,0.94
1973-05-30,90.00,90.00,89.00,89.25,777600,0.94
1973-05-29,90.87,91.50,89.75,90.25,648000,0.95
1973-05-25,91.12,91.62,90.25,90.87,903600,0.96
1973-05-24,89.12,91.37,89.12,91.12,1177200,0.96
1973-05-23,88.00,90.00,87.25,89.12,1065600,0.94
1973-05-22,87.75,89.50,87.75,88.00,1065600,0.93
1973-05-21,87.25,87.25,85.50,86.62,1969200,0.91
1973-05-18,89.50,89.50,87.12,87.75,1137600,0.92
1973-05-17,90.00,90.00,89.37,89.87,705600,0.94
1973-05-16,89.25,90.75,88.62,90.00,1594800,0.95
1973-05-15,88.12,89.87,86.37,89.25,1810800,0.94
1973-05-14,89.00,89.50,87.75,88.12,1695600,0.93
1973-05-11,90.75,90.75,89.00,89.00,2026800,0.94
1973-05-10,92.50,92.50,90.00,92.00,2008800,0.97
1973-05-09,94.87,96.00,93.50,93.50,842400,0.98
1973-05-08,93.50,94.87,92.25,94.87,745200,1.00
1973-05-07,94.75,94.75,93.25,93.50,795600,0.98
1973-05-04,93.62,95.75,93.62,95.00,1137600,1.00
1973-05-03,93.00,93.50,90.00,93.50,1256400,0.98
1973-05-02,90.00,93.00,90.00,93.00,1724400,0.98
1973-05-01,88.25,89.75,87.12,88.50,774000,0.93
1973-04-30,88.25,89.75,86.75,88.25,1389600,0.93
1973-04-27,92.12,92.87,88.00,88.25,1256400,0.93
1973-04-26,92.37,92.37,91.12,92.12,1029600,0.97
1973-04-25,95.00,95.00,93.00,93.00,759600,0.98
1973-04-24,97.37,97.37,95.00,95.00,1508400,1.00
1973-04-23,96.75,97.62,96.50,97.50,604800,1.03
1973-04-19,95.87,96.75,95.37,96.75,644400,1.02
1973-04-18,94.00,95.87,94.00,95.87,324000,1.01
1973-04-17,93.50,94.62,92.50,94.00,500400,0.99
1973-04-16,94.75,95.25,92.25,93.50,694800,0.98
1973-04-13,94.50,95.00,93.00,94.75,936000,1.00
1973-04-12,96.00,96.00,93.75,94.50,586800,0.99
1973-04-11,96.87,96.87,95.25,96.37,471600,1.01
1973-04-10,95.25,97.25,95.25,96.87,1188000,1.02
1973-04-09,94.00,94.87,94.00,94.50,370800,0.99
1973-04-06,93.00,94.00,92.62,93.87,741600,0.99
1973-04-05,93.00,93.25,92.50,93.00,892800,0.98
1973-04-04,91.75,93.50,91.50,93.00,961200,0.98
1973-04-03,92.12,92.12,91.37,91.75,1080000,0.96
1973-04-02,95.25,95.25,92.25,92.25,338400,0.97
1973-03-30,97.50,97.75,95.12,95.62,453600,1.01
1973-03-29,96.87,98.50,96.87,97.50,597600,1.03
1973-03-28,95.87,97.00,95.87,96.75,666000,1.02
1973-03-27,94.00,96.50,92.25,95.87,979200,1.01
1973-03-26,93.50,94.25,92.25,94.00,662400,0.99
1973-03-23,91.25,94.00,91.25,93.50,1306800,0.98
1973-03-22,92.12,93.25,90.75,91.25,1429200,0.96
1973-03-21,95.25,95.50,92.12,92.12,874800,0.97
1973-03-20,97.00,97.00,95.00,95.25,655200,1.00
1973-03-19,98.37,98.50,97.25,97.25,860400,1.02
1973-03-16,98.75,99.25,98.00,98.37,464400,1.03
1973-03-15,99.50,99.87,98.75,98.75,424800,1.04
1973-03-14,100.50,101.00,99.00,99.50,464400,1.05
1973-03-13,99.25,101.50,99.25,100.50,799200,1.06
1973-03-12,98.75,100.37,98.75,98.75,1098000,1.04
1973-03-09,97.25,98.25,96.50,98.00,630000,1.03
1973-03-08,97.50,98.50,96.87,97.25,1141200,1.02
1973-03-07,97.00,97.87,96.00,97.50,759600,1.03
1973-03-06,93.00,97.00,93.00,97.00,1576800,1.02
1973-03-05,92.50,93.75,91.75,92.87,932400,0.98
1973-03-02,90.75,92.50,86.25,92.50,1958400,0.97
1973-03-01,92.50,94.00,90.75,90.75,543600,0.95
1973-02-28,93.00,93.00,91.75,92.50,734400,0.97
1973-02-27,94.37,95.00,93.25,94.00,756000,0.99
1973-02-26,95.25,95.25,92.75,94.37,874800,0.99
1973-02-23,97.00,97.75,96.25,96.50,486000,1.01
1973-02-22,96.75,97.87,96.25,97.00,1281600,1.02
1973-02-21,97.62,97.62,96.75,96.75,745200,1.01
1973-02-20,96.50,97.87,96.37,97.87,486000,1.03
1973-02-16,96.75,97.37,96.50,96.50,410400,1.01
1973-02-15,96.50,97.25,96.50,96.75,522000,1.01
1973-02-14,97.62,97.75,96.37,96.50,918000,1.01
1973-02-13,96.62,98.50,96.62,97.62,1065600,1.02
1973-02-12,94.75,96.25,94.50,95.62,925200,1.00
1973-02-09,93.50,94.75,93.50,94.75,1105200,0.99
1973-02-08,93.00,93.00,92.12,92.87,795600,0.97
1973-02-07,92.62,93.50,92.62,93.12,1486800,0.98
1973-02-06,91.75,93.00,91.37,92.50,1281600,0.97
1973-02-05,90.00,91.75,90.00,91.75,1173600,0.96
1973-02-02,92.00,92.12,90.00,90.00,1969200,0.94
1973-02-01,94.00,94.37,91.25,92.00,932400,0.96
1973-01-31,94.37,94.75,94.00,94.00,806400,0.99
1973-01-30,93.62,95.00,93.50,94.37,1033200,0.99
1973-01-29,95.25,95.25,93.62,93.62,694800,0.98
1973-01-26,95.00,95.75,94.50,95.50,1429200,1.00
1973-01-24,96.25,96.25,94.50,95.00,507600,1.00
1973-01-23,97.75,98.50,96.00,96.50,759600,1.01
1973-01-22,97.00,98.00,96.75,97.75,482400,1.02
1973-01-19,96.00,97.00,95.00,97.00,1119600,1.02
1973-01-18,95.62,97.00,95.50,96.00,601200,1.01
1973-01-17,95.00,96.00,95.00,95.62,1083600,1.00
1973-01-16,94.75,94.75,92.00,94.75,1252800,0.99
1973-01-15,96.75,97.87,95.00,95.00,885600,1.00
1973-01-12,98.37,98.75,96.25,96.75,1141200,1.01
1973-01-11,98.37,100.87,98.37,98.37,2131200,1.03
1973-01-10,94.62,97.00,94.25,96.75,972000,1.01
1973-01-09,94.62,95.25,94.62,94.62,1234800,0.99
1973-01-08,94.12,94.87,94.12,94.50,889200,0.99
1973-01-05,92.25,94.00,92.25,93.50,817200,0.98
1973-01-04,91.50,92.75,91.37,92.00,1710000,0.96
1973-01-03,91.00,92.00,91.00,91.50,784800,0.96
1973-01-02,89.12,90.50,88.25,90.50,928800,0.95
1972-12-29,88.62,89.62,88.50,89.12,594000,0.93
1972-12-27,88.62,89.37,88.62,88.62,255600,0.93
1972-12-26,87.75,88.75,87.50,88.50,316800,0.93
1972-12-22,87.25,88.50,87.00,87.75,651600,0.92
1972-12-21,89.00,89.00,86.75,87.25,475200,0.91
1972-12-20,89.37,90.00,88.50,89.00,727200,0.93
1972-12-19,89.25,89.87,88.50,89.37,910800,0.94
1972-12-18,89.25,89.50,87.50,89.25,828000,0.94
1972-12-15,89.25,90.00,89.12,89.25,1026000,0.94
1972-12-14,89.25,90.12,89.25,89.25,878400,0.94
1972-12-13,88.25,89.37,88.25,89.12,619200,0.93
1972-12-12,88.00,88.62,87.62,88.25,547200,0.92
1972-12-11,89.25,89.62,87.50,88.00,774000,0.92
1972-12-08,89.00,89.75,88.87,89.25,730800,0.94
1972-12-07,88.12,89.25,88.12,89.00,594000,0.93
1972-12-06,87.50,88.50,87.50,88.12,424800,0.92
1972-12-05,87.25,88.00,87.00,87.37,835200,0.92
1972-12-04,86.75,88.00,86.75,87.25,813600,0.91
1972-12-01,84.87,86.75,84.25,86.50,896400,0.90
1972-11-30,84.50,85.00,84.00,84.87,633600,0.89
1972-11-29,84.62,84.62,83.62,84.50,522000,0.88
1972-11-28,84.75,84.75,83.12,84.75,914400,0.89
1972-11-27,85.87,85.87,84.75,84.75,680400,0.89
1972-11-24,86.00,86.25,85.50,85.87,626400,0.90
1972-11-22,85.50,86.12,85.25,86.00,637200,0.90
1972-11-21,85.50,86.37,85.25,85.50,1015200,0.89
1972-11-20,86.00,86.50,85.50,85.50,601200,0.89
1972-11-17,86.00,86.62,85.12,86.00,745200,0.90
1972-11-16,87.00,87.12,85.75,86.00,626400,0.90
1972-11-15,85.62,87.75,85.50,87.00,712800,0.91
1972-11-14,85.62,85.62,85.00,85.62,853200,0.89
1972-11-13,87.25,87.25,84.50,86.00,831600,0.90
1972-11-10,88.37,89.75,87.37,87.50,1141200,0.91
1972-11-09,87.87,88.37,87.25,88.37,824400,0.92
1972-11-08,88.12,88.75,87.50,87.87,936000,0.92
1972-11-06,89.50,89.75,87.50,88.12,874800,0.92
1972-11-03,88.75,89.87,88.75,89.50,748800,0.93
1972-11-02,87.00,88.50,86.62,88.50,914400,0.92
1972-11-01,86.25,87.50,86.25,87.00,687600,0.91
1972-10-31,84.00,85.75,84.00,85.50,781200,0.89
1972-10-30,82.87,83.75,82.87,83.25,450000,0.87
1972-10-27,82.87,83.37,82.50,82.75,964800,0.86
1972-10-26,82.87,83.87,82.87,82.87,1015200,0.87
1972-10-25,82.75,83.50,82.50,82.62,532800,0.86
1972-10-24,81.75,83.00,81.62,82.75,518400,0.86
1972-10-23,82.12,82.50,81.75,81.75,673200,0.85
1972-10-20,81.25,82.12,81.25,82.12,601200,0.86
1972-10-19,81.62,82.12,81.00,81.25,979200,0.85
1972-10-18,81.25,81.87,81.00,81.62,673200,0.85
1972-10-17,81.00,82.00,80.62,81.25,1234800,0.85
1972-10-16,81.50,81.75,81.00,81.00,327600,0.85
1972-10-13,81.50,81.50,80.87,81.50,514800,0.85
1972-10-12,80.87,82.50,80.75,81.75,453600,0.85
1972-10-11,81.25,81.50,80.75,80.87,291600,0.84
1972-10-10,81.00,82.87,81.00,81.25,1450800,0.85
1972-10-09,81.75,81.75,81.00,81.00,482400,0.85
1972-10-06,80.50,82.25,79.50,82.25,1548000,0.86
1972-10-05,82.37,82.37,80.50,80.50,1530000,0.84
1972-10-04,82.00,83.37,82.00,82.75,1216800,0.86
1972-10-03,80.75,82.25,80.75,82.00,1054800,0.86
1972-10-02,82.00,82.50,80.75,80.75,1018800,0.84
1972-09-29,81.25,82.00,81.25,82.00,946800,0.86
1972-09-28,80.25,81.37,80.00,81.12,1242000,0.85
1972-09-27,80.00,80.25,79.50,80.25,363600,0.84
1972-09-26,80.00,80.75,79.62,80.00,831600,0.84
1972-09-25,80.75,80.87,80.00,80.00,583200,0.84
1972-09-22,80.87,81.12,80.50,80.75,237600,0.84
1972-09-21,81.00,81.62,80.87,80.87,223200,0.84
1972-09-20,81.25,81.75,81.00,81.00,392400,0.85
1972-09-19,81.50,82.37,81.25,81.25,457200,0.85
1972-09-18,80.75,81.50,80.50,81.50,478800,0.85
1972-09-15,81.50,81.50,80.75,80.75,1288800,0.84
1972-09-14,81.00,81.50,80.87,81.50,529200,0.85
1972-09-13,80.87,81.25,80.50,81.00,648000,0.85
1972-09-12,81.62,81.75,80.37,80.87,1040400,0.84
1972-09-11,83.00,83.50,81.62,81.62,1051200,0.85
1972-09-08,82.50,83.50,82.50,83.00,406800,0.87
1972-09-07,81.75,83.25,81.50,82.37,450000,0.86
1972-09-06,82.00,82.00,81.25,81.75,543600,0.85
1972-09-05,81.62,82.37,81.25,82.00,525600,0.86
1972-09-01,81.75,82.00,81.00,81.62,511200,0.85
1972-08-31,80.00,82.25,80.00,81.75,666000,0.85
1972-08-30,78.75,80.00,78.75,80.00,1540800,0.84
1972-08-29,78.25,79.62,78.25,78.50,1029600,0.82
1972-08-28,80.25,80.25,76.50,77.75,1954800,0.81
1972-08-25,82.12,82.25,80.00,80.37,871200,0.84
1972-08-24,82.00,82.50,81.87,82.12,514800,0.86
1972-08-23,81.50,82.37,80.75,82.00,1231200,0.86
1972-08-22,81.75,82.00,80.87,81.50,1296000,0.85
1972-08-21,83.50,83.50,81.62,81.75,820800,0.85
1972-08-18,83.50,84.50,83.12,83.50,597600,0.87
1972-08-17,84.25,84.87,83.25,83.50,633600,0.87
1972-08-16,85.00,85.00,84.25,84.25,288000,0.88
1972-08-15,84.75,85.37,84.62,85.00,327600,0.89
1972-08-14,84.00,85.62,84.00,84.75,914400,0.89
1972-08-11,84.12,84.12,83.25,84.00,1015200,0.88
1972-08-10,84.75,85.37,83.75,84.25,622800,0.88
1972-08-09,84.75,85.00,84.25,84.75,468000,0.89
1972-08-08,85.50,85.50,82.50,84.75,1522800,0.89
1972-08-07,87.25,87.75,86.00,86.25,648000,0.90
1972-08-04,85.75,87.87,85.75,87.25,792000,0.91
1972-08-03,84.37,85.50,83.50,85.50,1036800,0.89
1972-08-02,84.37,84.37,82.75,84.37,864000,0.88
1972-08-01,84.50,85.00,83.62,84.37,424800,0.88
1972-07-31,84.00,85.37,84.00,84.50,543600,0.88
1972-07-28,82.62,84.00,82.50,84.00,1209600,0.88
1972-07-27,82.12,83.00,81.62,82.62,1054800,0.86
1972-07-26,79.62,82.50,79.62,82.12,900000,0.86
1972-07-25,77.62,79.50,77.25,79.00,1087200,0.83
1972-07-24,77.37,78.25,77.25,77.62,961200,0.81
1972-07-21,77.12,77.37,75.25,77.37,730800,0.81
1972-07-20,77.50,77.75,77.00,77.12,914400,0.81
1972-07-19,78.00,79.00,77.50,77.50,374400,0.81
1972-07-18,77.75,78.00,77.00,78.00,518400,0.81
1972-07-17,78.75,79.00,77.00,77.75,529200,0.81
1972-07-14,77.25,78.87,77.00,78.75,439200,0.82
1972-07-13,79.75,80.00,76.75,77.25,784800,0.81
1972-07-12,80.50,81.37,79.00,79.75,601200,0.83
1972-07-11,81.75,83.00,80.50,80.50,817200,0.84
1972-07-10,83.00,83.50,81.25,81.75,727200,0.85
1972-07-07,81.87,84.00,81.87,83.00,612000,0.87
1972-07-06,81.00,82.37,81.00,81.62,1350000,0.85
1972-07-05,77.50,80.50,77.25,80.50,925200,0.84
1972-07-03,77.75,78.25,77.12,77.50,370800,0.81
1972-06-30,78.00,79.50,77.12,77.75,1382400,0.81
1972-06-29,77.00,78.00,77.00,78.00,550800,0.81
1972-06-28,74.62,77.75,74.62,76.62,1195200,0.80
1972-06-27,74.00,74.75,72.75,74.50,482400,0.78
1972-06-26,73.25,74.75,73.25,74.00,676800,0.77
1972-06-23,73.00,74.00,72.50,73.25,972000,0.77
1972-06-22,73.37,73.37,72.25,73.00,554400,0.76
1972-06-21,72.00,73.75,72.00,73.37,889200,0.77
1972-06-20,70.37,71.87,70.25,71.87,442800,0.75
1972-06-19,70.62,70.62,70.25,70.37,439200,0.73
1972-06-16,71.00,71.37,70.12,70.62,907200,0.74
1972-06-15,70.50,71.75,70.50,71.00,1044000,0.74
1972-06-14,70.00,70.75,70.00,70.37,540000,0.73
1972-06-13,70.25,70.25,69.75,70.00,900000,0.73
1972-06-12,71.12,71.50,70.25,70.25,576000,0.73
1972-06-09,71.37,71.37,70.62,71.12,410400,0.74
1972-06-08,70.87,71.75,70.62,71.37,432000,0.74
1972-06-07,70.75,71.50,70.12,70.87,622800,0.74
1972-06-06,71.62,72.00,70.25,70.75,460800,0.74
1972-06-05,72.00,72.00,71.00,71.62,997200,0.75
1972-06-02,73.00,73.00,71.75,72.00,460800,0.75
1972-06-01,73.37,73.37,72.62,73.25,385200,0.76
1972-05-31,147.50,148.00,146.25,146.25,489600,0.76
1972-05-30,147.00,148.00,147.00,147.50,597600,0.77
1972-05-26,147.25,147.63,146.00,146.50,748800,0.76
1972-05-25,147.50,148.25,146.75,147.25,705600,0.77
1972-05-24,146.13,147.50,146.13,147.50,1461600,0.77
1972-05-23,146.50,147.00,145.50,146.00,1072800,0.76
1972-05-22,145.50,146.75,145.50,146.50,864000,0.76
1972-05-19,142.00,145.50,142.00,145.50,1591200,0.76
1972-05-18,139.38,141.00,139.25,141.00,1087200,0.73
1972-05-17,138.50,139.50,138.25,139.38,1072800,0.73
1972-05-16,138.88,138.88,138.50,138.50,439200,0.72
1972-05-15,138.50,139.25,138.00,139.00,590400,0.72
1972-05-12,139.25,140.00,138.25,138.50,489600,0.72
1972-05-11,139.25,140.25,139.25,139.25,720000,0.72
1972-05-10,138.00,139.25,138.00,139.25,662400,0.72
1972-05-09,138.88,138.88,136.25,138.00,1065600,0.72
1972-05-08,141.00,142.38,140.00,140.00,532800,0.73
1972-05-05,139.50,141.13,139.50,141.00,864000,0.73
1972-05-04,139.50,140.00,137.25,138.88,1159200,0.72
1972-05-03,141.75,143.00,139.50,139.50,727200,0.73
1972-05-02,141.00,142.38,140.50,141.75,698400,0.74
1972-05-01,144.75,144.75,141.00,141.00,943200,0.73
1972-04-28,145.00,145.88,144.25,145.25,648000,0.76
1972-04-27,144.50,145.50,144.50,145.00,669600,0.75
1972-04-26,145.25,145.25,144.25,144.50,842400,0.75
1972-04-25,146.00,146.00,145.13,145.50,1008000,0.76
1972-04-24,147.38,147.38,146.50,146.63,784800,0.76
1972-04-21,147.00,148.00,147.00,147.50,712800,0.77
1972-04-20,146.88,147.00,145.50,146.00,828000,0.76
1972-04-19,149.00,149.00,146.38,146.88,720000,0.76
1972-04-18,148.00,149.00,148.00,149.00,662400,0.78
1972-04-17,147.25,148.50,147.25,147.75,712800,0.77
1972-04-14,147.75,148.00,146.75,147.13,612000,0.77
1972-04-13,147.13,147.75,147.13,147.75,518400,0.77
1972-04-12,145.25,146.25,144.75,146.00,439200,0.76
1972-04-11,144.50,145.25,144.00,145.25,813600,0.76
1972-04-10,145.00,146.75,144.25,144.50,1072800,0.75
1972-04-07,144.75,146.00,144.63,145.00,460800,0.75
1972-04-06,143.00,145.00,142.50,144.75,640800,0.75
1972-04-05,140.38,143.00,140.38,143.00,619200,0.74
1972-04-04,140.00,140.25,139.50,140.25,554400,0.73
1972-04-03,139.50,141.25,139.50,140.00,756000,0.73
1972-03-30,139.25,140.00,138.88,138.88,475200,0.72
1972-03-29,140.00,140.00,138.75,139.25,446400,0.72
1972-03-28,140.25,141.00,140.25,140.50,288000,0.73
1972-03-27,139.25,140.38,139.25,140.25,583200,0.73
1972-03-24,140.00,140.38,139.00,139.00,403200,0.72
1972-03-23,140.50,141.00,139.75,140.00,532800,0.73
1972-03-22,139.25,141.00,138.50,140.50,1044000,0.73
1972-03-21,139.00,139.50,138.25,139.25,367200,0.72
1972-03-20,138.25,139.50,138.25,139.00,914400,0.72
1972-03-17,136.88,138.50,136.50,137.75,914400,0.72
1972-03-16,136.88,136.88,136.25,136.88,223200,0.71
1972-03-15,137.38,138.00,137.00,137.25,640800,0.71
1972-03-14,136.25,137.50,135.75,137.38,1101600,0.71
1972-03-13,137.00,137.38,136.25,136.25,914400,0.71
1972-03-10,137.13,138.75,137.00,137.00,1425600,0.71
1972-03-09,137.63,138.00,137.00,137.13,720000,0.71
1972-03-08,138.00,138.00,137.25,137.63,482400,0.72
1972-03-07,137.38,138.13,137.00,138.00,1044000,0.72
1972-03-06,136.50,138.00,136.50,137.38,1065600,0.71
1972-03-03,134.63,136.00,134.50,136.00,2404800,0.71
1972-03-02,134.13,135.25,134.00,134.63,777600,0.70
1972-03-01,133.75,135.00,133.75,134.13,1296000,0.69
1972-02-29,132.13,133.50,132.13,133.50,1440000,0.69
1972-02-28,134.88,135.75,132.00,132.00,2469600,0.68
1972-02-25,135.50,135.50,134.25,134.88,950400,0.70
1972-02-24,133.75,135.88,133.75,135.50,381600,0.70
1972-02-23,133.25,134.00,133.25,133.50,936000,0.69
1972-02-22,135.63,135.88,133.25,133.25,2080800,0.69
1972-02-18,136.00,136.25,135.25,135.63,489600,0.70
1972-02-17,135.25,136.38,135.25,136.00,1663200,0.70
1972-02-16,135.00,135.00,133.75,134.75,1785600,0.70
1972-02-15,134.50,135.38,134.50,135.00,396000,0.70
1972-02-14,135.25,135.75,134.00,134.00,626400,0.69
1972-02-11,135.25,136.25,134.00,135.25,878400,0.70
1972-02-10,136.50,137.38,135.25,135.25,2296800,0.70
1972-02-09,135.63,136.88,135.63,136.50,705600,0.71
1972-02-08,134.25,135.75,133.75,134.50,518400,0.70
1972-02-07,137.25,137.75,134.25,134.25,417600,0.70
1972-02-04,136.75,138.25,136.50,137.25,1166400,0.71
1972-02-03,135.50,138.50,135.50,136.75,1742400,0.71
1972-02-02,131.25,134.00,131.25,134.00,540000,0.69
1972-02-01,130.00,130.75,129.50,130.38,669600,0.68
1972-01-31,130.25,131.00,129.50,130.00,1123200,0.67
1972-01-28,129.50,130.25,129.50,130.25,1310400,0.67
1972-01-27,128.25,129.50,128.25,129.50,1389600,0.67
1972-01-26,127.75,127.87,126.62,127.50,820800,0.66
1972-01-25,125.50,128.00,125.12,127.75,784800,0.66
1972-01-24,125.50,125.87,125.00,125.50,748800,0.65
1972-01-21,125.50,126.00,125.00,125.50,748800,0.65
1972-01-20,126.75,126.75,125.00,125.50,1353600,0.65
1972-01-19,129.00,129.00,127.62,128.00,1072800,0.66
1972-01-18,128.75,129.00,128.75,129.00,640800,0.67
1972-01-17,127.87,129.25,127.75,128.50,1202400,0.67
1972-01-14,127.75,128.13,127.75,127.87,410400,0.66
1972-01-13,127.75,127.75,126.00,127.50,1080000,0.66
1972-01-12,129.75,129.75,129.00,129.00,525600,0.67
1972-01-11,129.00,130.00,129.00,129.75,676800,0.67
1972-01-10,129.00,129.00,128.00,128.63,604800,0.67
1972-01-07,129.13,129.88,128.00,129.25,799200,0.67
1972-01-06,129.50,131.00,128.00,129.13,1411200,0.67
1972-01-05,129.50,131.00,129.50,129.50,1440000,0.67
1972-01-04,126.00,128.00,126.00,128.00,576000,0.66
1972-01-03,124.00,125.75,123.75,125.25,734400,0.65
1971-12-31,123.75,124.50,123.75,124.00,424800,0.64
1971-12-30,122.50,124.00,122.00,123.25,619200,0.64
1971-12-29,124.00,124.50,122.50,122.50,950400,0.63
1971-12-28,124.50,124.50,123.25,124.00,813600,0.64
1971-12-27,125.50,125.75,123.62,124.50,784800,0.65
1971-12-23,127.50,127.87,125.25,125.50,1288800,0.65
1971-12-22,129.25,129.25,127.25,127.50,1411200,0.66
1971-12-21,130.75,130.88,129.00,130.00,1224000,0.67
1971-12-20,128.75,131.25,128.75,130.75,1951200,0.68
1971-12-17,123.50,126.75,123.50,126.75,2066400,0.66
1971-12-16,123.00,123.75,122.00,123.25,3636000,0.64
1971-12-15,121.75,123.00,121.00,123.00,1137600,0.64
1971-12-14,121.50,122.75,121.25,121.75,936000,0.63
1971-12-13,121.87,122.50,120.25,121.50,640800,0.63
1971-12-10,121.00,121.87,120.50,121.87,1605600,0.63
1971-12-09,122.75,122.87,120.50,121.00,1008000,0.63
1971-12-08,121.75,123.00,121.75,122.75,2851200,0.64
1971-12-07,121.50,123.00,121.00,121.62,820800,0.63
1971-12-06,121.00,123.50,120.50,121.50,1382400,0.63
1971-12-03,119.87,123.00,119.12,121.00,1159200,0.62
1971-12-02,118.12,120.50,117.75,119.87,1296000,0.62
1971-12-01,117.87,118.12,116.87,118.12,964800,0.61
1971-11-30,116.00,117.87,115.00,117.87,936000,0.61
1971-11-29,114.00,116.00,114.00,116.00,1231200,0.60
1971-11-26,111.25,113.75,111.25,113.75,727200,0.59
1971-11-24,111.25,111.75,111.00,111.00,900000,0.57
1971-11-23,112.50,112.75,109.50,111.25,943200,0.57
1971-11-22,115.25,115.25,112.00,112.50,835200,0.58
1971-11-19,115.25,115.25,113.25,115.25,691200,0.59
1971-11-18,114.50,116.87,114.50,115.25,792000,0.59
1971-11-17,111.75,114.62,110.50,114.50,1274400,0.59
1971-11-16,112.37,112.50,111.00,111.75,864000,0.58
1971-11-15,111.50,113.25,110.87,112.37,640800,0.58
1971-11-12,113.50,113.50,110.50,111.50,871200,0.58
1971-11-11,117.62,117.62,113.00,113.75,2152800,0.59
1971-11-10,116.87,118.87,116.50,118.00,842400,0.61
1971-11-09,115.87,117.00,115.87,116.87,374400,0.60
1971-11-08,115.50,116.00,115.12,115.37,295200,0.59
1971-11-05,114.50,115.50,114.50,115.50,424800,0.60
1971-11-04,114.50,116.00,114.50,114.50,1065600,0.59
1971-11-03,113.50,114.50,113.50,114.37,1000800,0.59
1971-11-02,113.00,113.00,111.75,113.00,1591200,0.58
1971-11-01,114.87,114.87,113.25,113.25,907200,0.58
1971-10-29,112.75,114.87,112.75,114.87,1144800,0.59
1971-10-28,110.50,113.25,110.00,112.25,1044000,0.58
1971-10-27,110.25,111.25,110.25,110.50,496800,0.57
1971-10-26,111.00,111.87,110.00,110.00,568800,0.57
1971-10-25,111.00,111.75,111.00,111.00,388800,0.57
1971-10-22,111.25,112.50,110.75,111.00,1188000,0.57
1971-10-21,111.00,111.25,110.12,111.25,986400,0.57
1971-10-20,114.00,114.37,110.75,111.00,2095200,0.57
1971-10-19,112.50,114.00,112.12,114.00,871200,0.59
1971-10-18,115.50,115.50,112.50,112.50,1144800,0.58
1971-10-15,116.62,116.75,115.00,115.50,698400,0.60
1971-10-14,116.75,117.37,116.50,116.62,640800,0.60
1971-10-13,115.75,116.87,115.75,116.75,799200,0.60
1971-10-12,115.25,116.25,114.75,115.25,698400,0.59
1971-10-11,115.25,115.25,115.00,115.25,194400,0.59
1971-10-08,114.75,115.37,114.50,115.37,864000,0.59
1971-10-07,114.50,115.75,114.50,114.75,2498400,0.59
1971-10-06,112.87,114.25,112.87,114.25,1288800,0.59
1971-10-05,112.00,112.62,110.62,112.37,583200,0.58
1971-10-04,112.00,112.37,111.00,112.00,1634400,0.58
1971-10-01,112.25,112.50,111.25,112.00,554400,0.58
1971-09-30,111.00,112.25,110.75,112.25,691200,0.58
1971-09-29,111.25,111.50,110.75,111.00,360000,0.57
1971-09-28,110.37,111.75,110.25,111.25,547200,0.57
1971-09-27,111.50,111.50,109.50,110.37,770400,0.57
1971-09-24,111.75,112.25,111.12,111.87,655200,0.58
1971-09-23,111.50,112.00,111.12,111.75,792000,0.58
1971-09-22,112.62,112.75,111.12,111.50,1094400,0.58
1971-09-21,112.50,112.62,111.50,112.62,504000,0.58
1971-09-20,112.50,112.75,111.50,112.50,1231200,0.58
1971-09-17,111.50,113.75,111.50,112.50,2808000,0.58
1971-09-16,110.12,111.37,110.12,111.00,1432800,0.57
1971-09-15,108.50,109.75,108.25,109.75,1008000,0.57
1971-09-14,109.00,109.00,108.25,108.50,1562400,0.56
1971-09-13,110.00,110.00,109.12,109.12,820800,0.56
1971-09-10,110.25,110.25,109.00,110.00,820800,0.57
1971-09-09,111.50,111.87,111.00,111.00,1195200,0.57
1971-09-08,112.37,112.37,111.00,111.50,799200,0.58
1971-09-07,114.00,114.87,112.50,112.50,2505600,0.58
1971-09-03,109.87,114.00,109.75,114.00,1440000,0.59
1971-09-02,109.00,109.87,108.50,109.87,777600,0.56
1971-09-01,107.12,109.25,107.00,109.00,900000,0.56
1971-08-31,108.87,108.87,107.00,107.12,1296000,0.55
1971-08-30,109.87,109.87,108.37,108.87,1195200,0.56
1971-08-27,109.75,110.25,109.50,110.00,1108800,0.56
1971-08-26,109.25,110.25,109.25,109.75,972000,0.56
1971-08-25,108.00,109.87,108.00,109.25,1526400,0.56
1971-08-24,108.00,108.25,107.00,107.75,468000,0.55
1971-08-23,105.00,108.50,105.00,108.00,1036800,0.55
1971-08-20,103.50,104.87,103.50,104.87,338400,0.54
1971-08-19,103.50,103.50,102.25,103.50,1533600,0.53
1971-08-18,102.75,104.00,102.50,103.75,576000,0.53
1971-08-17,102.50,103.00,100.75,102.75,2138400,0.53
1971-08-16,101.75,103.25,101.75,102.50,3283200,0.53
1971-08-13,100.87,101.50,99.75,99.75,972000,0.51
1971-08-12,100.50,101.00,100.37,100.87,1087200,0.52
1971-08-11,101.37,101.75,100.00,100.50,604800,0.52
1971-08-10,100.50,101.37,99.75,101.37,950400,0.52
1971-08-09,101.00,101.37,100.25,100.50,561600,0.52
1971-08-06,102.37,103.00,100.12,101.00,799200,0.52
1971-08-05,101.50,102.37,101.25,102.37,676800,0.53
1971-08-04,101.50,102.00,101.25,101.50,1634400,0.52
1971-08-03,103.75,103.75,101.25,101.50,1231200,0.52
1971-08-02,103.00,104.00,103.00,104.00,1216800,0.53
1971-07-30,103.87,103.87,102.75,102.75,864000,0.53
1971-07-29,104.50,104.62,104.00,104.00,424800,0.53
1971-07-28,104.50,104.75,104.00,104.50,878400,0.54
1971-07-27,105.12,105.25,104.50,104.50,676800,0.54
1971-07-26,104.87,106.00,104.62,105.12,748800,0.54
1971-07-23,104.50,105.25,104.50,104.87,784800,0.54
1971-07-22,105.00,105.00,103.75,104.50,1836000,0.54
1971-07-21,103.75,105.00,103.75,105.00,1382400,0.54
1971-07-20,103.00,103.75,103.00,103.62,1944000,0.53
1971-07-19,102.87,103.25,102.25,102.62,856800,0.53
1971-07-16,102.37,103.00,102.37,102.87,1130400,0.53
1971-07-15,102.00,103.00,102.00,102.37,1893600,0.53
1971-07-14,102.00,102.25,101.25,102.00,2455200,0.52
1971-07-13,101.62,102.00,101.50,102.00,381600,0.52
1971-07-12,101.75,102.00,101.62,101.62,1627200,0.52
1971-07-09,101.50,101.87,101.50,101.75,626400,0.52
1971-07-08,101.50,101.87,101.12,101.50,1260000,0.52
1971-07-07,100.50,101.50,100.50,101.50,2016000,0.52
1971-07-06,99.87,99.87,99.25,99.37,741600,0.51
1971-07-02,100.50,100.50,99.75,100.00,590400,0.51
1971-07-01,101.75,101.75,101.25,101.25,1159200,0.52
1971-06-30,100.75,102.00,100.75,101.87,1058400,0.52
1971-06-29,100.25,101.00,100.25,100.75,1152000,0.52
1971-06-28,101.25,101.25,99.75,99.75,1065600,0.51
1971-06-25,100.75,101.75,100.75,101.37,1058400,0.52
1971-06-24,102.50,102.62,100.50,100.75,878400,0.52
1971-06-23,101.00,102.50,100.50,102.50,727200,0.53
1971-06-22,101.00,101.50,99.75,101.00,777600,0.52
1971-06-21,101.00,101.00,99.25,101.00,1224000,0.52
1971-06-18,102.25,102.50,100.75,101.00,1159200,0.52
1971-06-17,102.75,102.75,101.75,102.25,727200,0.52
1971-06-16,103.00,103.25,102.00,102.75,612000,0.53
1971-06-15,103.00,103.25,102.50,103.00,1216800,0.53
1971-06-14,103.25,103.50,102.75,103.00,468000,0.53
1971-06-11,103.50,103.50,103.00,103.25,1022400,0.53
1971-06-10,104.25,104.75,103.50,103.75,446400,0.53
1971-06-09,104.75,104.87,104.25,104.25,360000,0.53
1971-06-08,105.50,105.75,104.62,104.75,705600,0.54
1971-06-07,105.25,106.00,104.75,105.50,590400,0.54
1971-06-04,105.62,106.00,105.25,105.25,640800,0.54
1971-06-03,104.50,106.00,104.50,105.62,849600,0.54
1971-06-02,103.87,104.50,103.87,104.50,554400,0.53
1971-06-01,104.00,104.50,103.62,103.75,410400,0.53
1971-05-28,103.75,104.25,103.75,104.00,252000,0.53
1971-05-27,103.75,104.00,103.25,103.62,547200,0.53
1971-05-26,104.00,104.75,103.50,103.75,957600,0.53
1971-05-25,104.50,104.50,103.50,104.00,813600,0.53
1971-05-24,106.25,106.50,105.00,105.25,417600,0.54
1971-05-21,107.00,107.75,106.00,106.25,734400,0.54
1971-05-20,107.25,108.25,106.75,107.00,1504800,0.55
1971-05-19,106.50,108.00,106.50,107.25,1195200,0.55
1971-05-18,106.50,106.87,105.75,106.00,324000,0.54
1971-05-17,108.00,108.00,106.25,106.50,993600,0.54
1971-05-14,109.37,110.00,108.75,108.75,684000,0.56
1971-05-13,110.25,110.25,109.25,109.37,403200,0.56
1971-05-12,110.00,110.37,109.25,110.25,734400,0.56
1971-05-11,109.50,110.50,109.50,110.00,1224000,0.56
1971-05-10,109.25,109.87,107.50,109.25,1476000,0.56
1971-05-07,109.87,110.37,109.25,109.25,936000,0.56
1971-05-06,108.00,110.50,108.00,109.87,2433600,0.56
1971-05-05,107.75,107.75,106.75,107.75,748800,0.55
1971-05-04,106.75,108.00,106.75,107.75,900000,0.55
1971-05-03,103.75,106.25,103.75,105.75,1058400,0.54
1971-04-30,103.00,104.50,103.00,103.75,1346400,0.53
1971-04-29,101.50,103.00,100.12,103.00,1108800,0.53
1971-04-28,101.50,103.50,100.75,101.50,1461600,0.52
1971-04-27,99.50,101.75,99.25,101.50,777600,0.52
1971-04-26,99.87,100.50,99.00,99.50,1274400,0.51
1971-04-23,100.62,100.75,99.50,99.87,2152800,0.51
1971-04-22,100.75,100.75,100.00,100.62,856800,0.51
1971-04-21,100.62,101.00,100.25,100.75,1288800,0.51
1971-04-20,102.00,102.25,100.50,100.62,849600,0.51
1971-04-19,101.75,102.00,101.75,102.00,1130400,0.52
1971-04-16,100.75,101.87,100.00,101.37,1022400,0.52
1971-04-15,102.25,102.62,100.75,100.75,1360800,0.51
1971-04-14,100.87,102.50,100.50,102.25,1000800,0.52
1971-04-13,100.00,100.87,100.00,100.87,655200,0.51
1971-04-12,99.25,100.25,99.25,100.00,1188000,0.51
1971-04-08,100.12,100.12,98.00,99.25,972000,0.51
1971-04-07,101.25,101.75,100.00,100.37,2023200,0.51
1971-04-06,101.00,102.00,100.25,101.25,727200,0.52
1971-04-05,101.50,103.25,100.62,101.00,1360800,0.52
1971-04-02,100.62,101.50,100.50,101.50,4989600,0.52
1971-04-01,100.12,101.00,99.87,100.62,770400,0.51
1971-03-31,101.00,101.50,100.00,100.12,1000800,0.51
1971-03-30,98.87,101.25,98.87,101.00,1144800,0.52
1971-03-29,98.00,98.62,98.00,98.62,1216800,0.50
1971-03-26,98.87,99.00,97.00,98.00,1000800,0.50
1971-03-25,99.25,99.50,98.25,98.87,1382400,0.50
1971-03-24,100.00,100.00,98.50,99.25,1382400,0.51
1971-03-23,100.12,100.62,99.62,100.00,1303200,0.51
1971-03-22,99.37,100.12,99.37,100.12,720000,0.51
1971-03-19,99.75,99.87,99.00,99.37,1317600,0.51
1971-03-18,99.25,99.75,98.75,99.75,1036800,0.51
1971-03-17,99.00,99.75,98.75,99.25,748800,0.51
1971-03-16,98.25,99.87,98.25,99.00,2628000,0.51
1971-03-15,95.87,97.50,95.87,97.50,2469600,0.50
1971-03-12,95.37,95.87,95.37,95.87,928800,0.49
1971-03-11,95.00,95.87,94.50,95.25,1634400,0.49
1971-03-10,95.00,95.75,95.00,95.00,914400,0.48
1971-03-09,95.37,95.50,95.00,95.00,1497600,0.48
1971-03-08,95.50,96.62,95.00,95.37,2541600,0.49
1971-03-05,95.75,96.25,95.50,95.50,2044800,0.49
1971-03-04,95.37,95.75,95.37,95.75,1231200,0.49
1971-03-03,95.50,96.00,95.00,95.25,1958400,0.49
1971-03-02,96.37,96.37,95.25,95.50,1008000,0.49
1971-03-01,96.25,96.62,95.75,96.37,1000800,0.49
1971-02-26,96.25,96.25,95.50,96.25,1432800,0.49
1971-02-25,95.25,96.25,95.00,96.25,1886400,0.49
1971-02-24,96.25,96.37,94.50,95.25,1461600,0.48
1971-02-23,95.37,96.25,94.75,96.25,1209600,0.49
1971-02-22,97.12,97.12,95.37,95.37,1404000,0.48
1971-02-19,98.37,98.37,97.00,97.12,518400,0.49
1971-02-18,98.25,98.75,97.87,98.37,3016800,0.50
1971-02-17,98.00,98.87,98.00,98.25,734400,0.50
1971-02-16,99.00,99.75,97.50,98.00,1310400,0.50
1971-02-12,100.00,100.00,98.50,99.00,568800,0.50
1971-02-11,100.12,100.62,99.50,100.00,849600,0.51
1971-02-10,98.25,100.12,98.25,100.12,1245600,0.51
1971-02-09,97.50,98.50,97.37,98.00,2318400,0.50
1971-02-08,97.75,97.87,97.00,97.50,777600,0.49
1971-02-05,97.25,98.25,97.00,97.75,1339200,0.50
1971-02-04,96.00,97.25,96.00,97.25,1180800,0.49
1971-02-03,96.25,96.25,95.62,96.00,741600,0.49
1971-02-02,95.50,96.75,95.50,96.50,820800,0.49
1971-02-01,95.25,96.00,94.75,95.00,2304000,0.48
1971-01-29,95.87,95.87,94.50,95.25,1411200,0.48
1971-01-28,96.25,97.25,95.75,96.00,756000,0.49
1971-01-27,97.00,97.00,95.25,96.25,1411200,0.49
1971-01-26,97.75,98.00,97.00,97.75,3765600,0.50
1971-01-25,98.50,98.87,97.25,97.75,1504800,0.50
1971-01-22,98.25,98.87,98.25,98.50,1288800,0.50
1971-01-21,97.25,98.25,97.12,98.00,1188000,0.50
1971-01-20,96.50,97.25,96.37,97.25,432000,0.49
1971-01-19,96.12,97.00,95.37,96.50,712800,0.49
1971-01-18,97.37,97.75,96.12,96.12,4118400,0.49
1971-01-15,96.37,98.00,96.37,97.37,1188000,0.49
1971-01-14,95.75,96.25,95.25,96.25,482400,0.49
1971-01-13,95.75,96.00,95.50,95.75,1000800,0.49
1971-01-12,95.12,95.75,95.12,95.75,1166400,0.49
1971-01-11,95.00,95.12,94.50,95.12,633600,0.48
1971-01-08,95.12,95.12,94.37,95.00,1476000,0.48
1971-01-07,95.00,95.37,94.50,95.12,698400,0.48
1971-01-06,95.00,95.12,94.75,95.00,1029600,0.48
1971-01-05,95.00,95.37,94.75,95.00,424800,0.48
1971-01-04,97.00,97.00,94.75,95.00,1267200,0.48
1970-12-31,97.37,99.00,97.25,99.00,950400,0.50
1970-12-30,95.25,97.37,95.25,97.37,871200,0.49
1970-12-29,94.50,95.62,94.50,95.25,676800,0.48
1970-12-28,93.12,94.00,93.12,93.87,1166400,0.48
1970-12-24,93.00,93.75,93.00,93.12,748800,0.47
1970-12-23,92.87,93.37,92.75,93.00,1173600,0.47
1970-12-22,93.00,93.50,92.25,92.87,1418400,0.47
1970-12-21,93.00,93.37,92.50,93.00,727200,0.47
1970-12-18,93.75,94.87,92.75,93.00,1382400,0.47
1970-12-17,92.87,93.75,92.75,93.75,676800,0.48
1970-12-16,93.00,93.12,92.50,92.87,849600,0.47
1970-12-15,93.12,93.50,92.75,93.00,1022400,0.47
1970-12-14,94.00,94.00,92.75,93.12,1425600,0.47
1970-12-11,93.62,94.50,93.62,94.00,1188000,0.48
1970-12-10,94.00,94.00,93.37,93.62,525600,0.48
1970-12-09,94.00,95.00,93.25,94.12,1072800,0.48
1970-12-08,91.75,94.00,91.62,94.00,2253600,0.48
1970-12-07,91.87,92.87,91.75,91.75,1792800,0.47
1970-12-04,90.37,92.25,90.37,91.87,2966400,0.47
1970-12-03,89.00,90.37,89.00,90.37,2152800,0.46
1970-12-02,88.12,88.50,87.87,88.50,1382400,0.45
1970-12-01,88.50,88.75,87.87,88.12,1130400,0.45
1970-11-30,88.00,88.75,88.00,88.50,979200,0.45
1970-11-27,88.00,88.00,87.62,88.00,568800,0.44
1970-11-25,88.25,88.37,87.75,88.00,1180800,0.44
1970-11-24,88.00,88.50,87.50,88.25,1022400,0.45
1970-11-23,88.00,88.12,87.25,88.00,655200,0.44
1970-11-20,88.12,88.12,86.75,88.00,993600,0.44
1970-11-19,88.37,88.37,87.75,88.37,943200,0.45
1970-11-18,88.75,89.00,88.25,88.37,1008000,0.45
1970-11-17,88.75,89.25,88.62,88.75,590400,0.45
1970-11-16,88.37,88.75,88.12,88.75,864000,0.45
1970-11-13,88.87,88.87,87.75,88.37,1130400,0.45
1970-11-12,89.50,89.87,88.75,89.00,756000,0.45
1970-11-11,90.00,90.12,89.00,89.50,331200,0.45
1970-11-10,90.00,90.00,89.00,90.00,1692000,0.45
1970-11-09,90.25,90.75,89.50,90.50,993600,0.46
1970-11-06,90.00,90.50,89.87,90.25,777600,0.46
1970-11-05,89.50,90.50,88.87,90.00,907200,0.45
1970-11-04,89.00,90.00,89.00,89.50,1144800,0.45
1970-11-03,88.25,89.25,88.25,89.00,244800,0.45
1970-11-02,87.50,88.50,87.50,88.00,561600,0.44
1970-10-30,87.12,87.50,86.87,87.50,849600,0.44
1970-10-29,86.62,87.50,86.37,87.12,1137600,0.44
1970-10-28,86.62,87.00,85.75,86.62,684000,0.44
1970-10-27,86.87,86.87,86.00,86.62,1008000,0.44
1970-10-26,87.75,88.00,87.25,87.25,1072800,0.44
1970-10-23,86.75,87.75,86.75,87.75,446400,0.44
1970-10-22,88.50,88.87,86.00,86.75,3204000,0.44
1970-10-21,87.50,89.00,87.50,88.50,1224000,0.45
1970-10-20,86.50,86.75,86.00,86.62,878400,0.44
1970-10-19,86.00,86.50,85.87,86.50,2116800,0.44
1970-10-16,86.87,86.87,86.00,86.00,633600,0.43
1970-10-15,87.00,87.75,87.00,87.25,820800,0.44
1970-10-14,87.62,87.75,86.50,87.00,734400,0.44
1970-10-13,87.50,87.87,87.37,87.62,576000,0.44
1970-10-12,89.62,89.62,87.00,87.50,1144800,0.44
1970-10-09,90.00,90.00,89.00,90.00,727200,0.45
1970-10-08,90.62,90.62,89.87,90.00,1173600,0.45
1970-10-07,90.75,90.87,89.50,90.75,1332000,0.46
1970-10-06,89.75,91.00,89.75,90.75,1641600,0.46
1970-10-05,88.75,89.37,88.50,89.37,1987200,0.45
1970-10-02,87.62,88.75,87.62,88.75,1778400,0.45
1970-10-01,88.50,88.62,87.00,87.50,1468800,0.44
1970-09-30,87.50,88.50,87.50,88.50,1526400,0.45
1970-09-29,87.50,88.25,86.50,86.87,3981600,0.44
1970-09-28,87.25,87.62,87.00,87.50,813600,0.44
1970-09-25,87.37,88.00,86.25,87.25,1353600,0.44
1970-09-24,87.75,89.50,85.75,87.37,1735200,0.44
1970-09-23,85.75,88.00,85.25,87.75,1101600,0.44
1970-09-22,84.62,85.87,84.62,85.75,856800,0.43
1970-09-21,85.00,85.12,83.75,84.62,842400,0.43
1970-09-18,84.37,85.00,84.12,85.00,1188000,0.43
1970-09-17,84.12,84.87,84.12,84.37,1533600,0.43
1970-09-16,81.75,84.00,81.62,84.00,856800,0.42
1970-09-15,83.50,83.50,81.75,81.75,2865600,0.41
1970-09-14,83.37,83.87,83.00,83.50,806400,0.42
1970-09-11,83.12,83.62,83.12,83.37,676800,0.42
1970-09-10,82.00,83.00,81.62,82.87,1029600,0.42
1970-09-09,83.50,83.87,82.00,82.00,1562400,0.41
1970-09-08,83.50,84.00,83.12,83.50,828000,0.42
1970-09-04,82.50,83.75,82.00,83.50,2606400,0.42
1970-09-03,80.50,82.75,80.50,82.50,1411200,0.42
1970-09-02,79.50,80.25,79.37,80.25,568800,0.40
1970-09-01,80.00,80.00,79.25,79.50,957600,0.40
1970-08-31,78.87,80.00,78.62,80.00,914400,0.40
1970-08-28,79.75,79.87,78.75,78.87,482400,0.40
1970-08-27,80.00,80.50,79.50,79.75,1483200,0.40
1970-08-26,80.00,80.50,80.00,80.00,950400,0.40
1970-08-25,79.25,80.50,79.25,80.00,1274400,0.40
1970-08-24,78.75,79.75,78.25,79.25,1857600,0.40
1970-08-21,77.62,78.75,76.50,78.75,1440000,0.39
1970-08-20,77.62,77.62,75.62,77.62,878400,0.39
1970-08-19,78.50,79.75,77.50,77.75,1008000,0.39
1970-08-18,78.00,79.50,78.00,78.50,741600,0.39
1970-08-17,75.00,77.37,75.00,77.37,1116000,0.39
1970-08-14,74.12,75.50,74.12,74.87,1087200,0.38
1970-08-13,77.50,77.50,73.50,74.12,3045600,0.37
1970-08-12,79.00,79.00,77.50,77.50,2181600,0.39
1970-08-11,80.37,80.62,79.00,79.00,1972800,0.40
1970-08-10,81.00,81.50,80.00,80.37,684000,0.40
1970-08-07,83.00,83.25,81.00,81.00,1346400,0.41
1970-08-06,83.25,83.50,82.75,83.00,2030400,0.42
1970-08-05,83.37,84.00,83.00,83.25,2671200,0.42
1970-08-04,82.62,84.00,82.62,83.37,6703200,0.42
1970-08-03,81.00,82.25,80.00,80.25,4960800,0.40
1970-07-31,82.37,83.00,80.50,81.00,3895200,0.41
1970-07-30,83.50,83.75,79.12,82.37,14076000,0.41
1970-07-29,90.00,90.00,83.00,83.50,9187200,0.42
1970-07-28,91.75,91.75,91.00,91.12,410400,0.46
1970-07-27,92.00,92.37,91.50,92.00,417600,0.46
1970-07-24,91.50,92.00,91.25,92.00,396000,0.46
1970-07-23,91.50,92.25,90.00,91.50,1360800,0.46
1970-07-22,92.37,92.37,91.00,91.50,1058400,0.46
1970-07-21,93.00,93.50,92.12,92.50,820800,0.46
1970-07-20,92.87,94.50,92.75,93.00,511200,0.47
1970-07-17,90.00,92.87,89.87,92.87,1029600,0.47
1970-07-16,89.25,90.00,89.25,90.00,489600,0.45
1970-07-15,89.00,89.37,88.75,89.25,770400,0.45
1970-07-14,89.00,89.50,88.50,89.00,1663200,0.45
1970-07-13,88.87,89.25,88.50,89.00,1353600,0.45
1970-07-10,88.12,89.37,87.75,88.87,1087200,0.45
1970-07-09,87.75,88.50,87.75,88.12,1756800,0.44
1970-07-08,86.50,87.62,85.75,87.25,1339200,0.44
1970-07-07,85.87,86.87,84.87,86.50,1324800,0.43
1970-07-06,87.00,87.75,85.75,85.87,957600,0.43
1970-07-02,88.00,89.50,87.00,87.00,1778400,0.44
1970-07-01,87.12,88.00,86.75,88.00,748800,0.44
1970-06-30,86.25,87.50,86.25,87.12,712800,0.44
1970-06-29,86.50,86.50,85.25,85.75,813600,0.43
1970-06-26,87.87,87.87,86.50,86.50,914400,0.43
1970-06-25,87.87,88.25,87.62,87.87,640800,0.44
1970-06-24,88.37,88.37,87.62,87.87,1814400,0.44
1970-06-23,92.12,92.12,88.00,88.37,842400,0.44
1970-06-22,92.37,92.50,91.87,92.50,705600,0.46
1970-06-19,91.75,92.37,91.50,92.37,1065600,0.46
1970-06-18,90.62,91.87,90.25,91.75,633600,0.46
1970-06-17,90.37,91.50,90.25,90.62,1692000,0.45
1970-06-16,87.75,90.37,87.75,90.37,864000,0.45
1970-06-15,86.37,88.25,86.12,87.62,748800,0.44
1970-06-12,86.37,86.87,86.00,86.37,878400,0.43
1970-06-11,88.37,88.37,86.25,86.37,964800,0.43
1970-06-10,89.00,89.50,87.50,88.37,972000,0.44
1970-06-09,88.00,89.25,88.00,89.00,756000,0.45
1970-06-08,86.62,88.50,86.00,88.00,957600,0.44
1970-06-05,87.00,87.37,85.00,86.62,1670400,0.43
1970-06-04,88.37,89.00,87.00,87.00,1850400,0.44
1970-06-03,87.00,88.37,87.00,88.37,972000,0.44
1970-06-02,86.00,87.00,86.00,87.00,1101600,0.44
1970-06-01,84.50,85.87,84.50,85.75,1072800,0.43
1970-05-29,84.25,85.00,83.62,84.00,2476800,0.42
1970-05-28,82.50,84.62,82.50,84.25,1684800,0.42
1970-05-27,78.75,82.00,78.75,82.00,2347200,0.41
1970-05-26,82.37,82.37,78.75,78.75,5824800,0.39
1970-05-25,83.25,83.75,82.00,82.62,1065600,0.41
1970-05-22,83.50,84.75,82.25,83.25,2008800,0.41
1970-05-21,87.00,87.00,83.00,83.50,3830400,0.42
1970-05-20,89.00,89.00,87.00,87.00,813600,0.43
1970-05-19,90.75,91.37,89.12,89.12,633600,0.44
1970-05-18,90.87,90.87,90.25,90.75,2030400,0.45
1970-05-15,89.87,90.87,89.00,90.87,1641600,0.45
1970-05-14,90.75,91.00,88.25,89.87,1303200,0.45
1970-05-13,90.75,90.75,90.00,90.75,1872000,0.45
1970-05-12,91.62,93.00,91.62,91.75,1353600,0.46
1970-05-11,91.50,92.37,91.50,91.62,554400,0.46
1970-05-08,92.00,92.87,91.12,91.50,1195200,0.46
1970-05-07,92.00,93.12,91.00,92.00,705600,0.46
1970-05-06,91.87,93.75,91.25,92.00,1324800,0.46
1970-05-05,92.25,92.50,90.62,91.87,1836000,0.46
1970-05-04,93.50,93.50,91.00,92.25,2692800,0.46
1970-05-01,94.25,94.50,93.50,94.12,1080000,0.47
1970-04-30,95.00,95.37,93.75,94.25,1656000,0.47
1970-04-29,93.25,95.75,92.50,95.00,2188800,0.47
1970-04-28,94.00,94.87,93.00,93.25,1620000,0.46
1970-04-27,93.37,94.50,93.37,94.00,669600,0.47
1970-04-24,93.00,93.87,93.00,93.37,1166400,0.47
1970-04-23,95.00,95.00,92.12,92.62,1663200,0.46
1970-04-22,96.50,97.50,95.00,95.50,1044000,0.48
1970-04-21,97.00,99.50,95.25,96.50,1101600,0.48
1970-04-20,96.50,98.00,96.00,97.00,763200,0.48
1970-04-17,97.37,97.37,95.75,96.50,1591200,0.48
1970-04-16,99.50,100.00,97.62,98.00,1274400,0.49
1970-04-15,99.00,102.25,99.00,99.50,799200,0.50
1970-04-14,98.75,99.50,96.75,99.00,1576800,0.49
1970-04-13,100.12,100.25,98.00,98.75,986400,0.49
1970-04-10,100.25,100.75,99.87,100.12,871200,0.50
1970-04-09,102.25,104.00,100.00,100.25,2959200,0.50
1970-04-08,99.87,102.25,99.87,102.25,684000,0.51
1970-04-07,99.50,99.87,98.75,99.87,705600,0.50
1970-04-06,100.00,101.00,99.50,99.50,712800,0.50
1970-04-03,101.87,101.87,99.75,100.00,1087200,0.50
1970-04-02,102.25,102.37,101.50,101.87,504000,0.51
1970-04-01,102.00,103.50,102.00,102.25,957600,0.51
1970-03-31,102.75,102.75,101.37,102.00,1137600,0.51
1970-03-30,104.00,105.00,103.25,103.62,540000,0.52
1970-03-26,104.00,104.37,103.25,104.00,1051200,0.52
1970-03-25,101.75,105.50,101.75,104.00,1087200,0.52
1970-03-24,100.25,102.50,100.25,101.00,1519200,0.50
1970-03-23,98.75,99.37,97.25,99.37,482400,0.50
1970-03-20,101.25,101.87,97.12,98.75,1274400,0.49
1970-03-19,101.25,102.50,100.00,101.25,1216800,0.50
1970-03-18,98.75,101.25,98.75,101.25,1461600,0.50
1970-03-17,97.25,98.00,97.12,98.00,1094400,0.49
1970-03-16,98.25,98.25,97.12,97.25,1706400,0.48
1970-03-13,99.62,99.62,97.62,98.50,3304800,0.49
1970-03-12,103.50,103.50,100.50,102.00,1339200,0.51
1970-03-11,104.50,104.50,103.00,104.00,979200,0.52
1970-03-10,105.75,106.50,102.00,104.50,1195200,0.52
1970-03-09,106.25,106.25,105.25,105.75,669600,0.53
1970-03-06,106.50,107.00,106.50,106.62,432000,0.53
1970-03-05,107.25,108.00,106.25,106.25,532800,0.53
1970-03-04,107.75,108.50,107.25,107.25,792000,0.53
1970-03-03,107.50,108.25,106.50,107.75,1288800,0.54
1970-03-02,109.00,109.75,106.75,107.50,583200,0.54
1970-02-27,109.50,109.50,106.75,109.00,1447200,0.54
1970-02-26,112.25,112.37,109.50,109.50,2030400,0.55
1970-02-25,111.62,112.25,110.50,112.25,1346400,0.56
1970-02-24,110.25,112.00,110.25,111.62,770400,0.56
1970-02-20,108.50,110.00,108.00,109.75,1274400,0.55
1970-02-19,108.37,108.75,107.62,108.50,921600,0.54
1970-02-18,109.50,109.50,107.75,108.37,1713600,0.54
1970-02-17,110.37,110.87,109.62,110.12,1641600,0.55
1970-02-16,109.75,111.25,109.75,110.37,698400,0.55
1970-02-13,109.25,110.00,109.25,109.75,597600,0.55
1970-02-12,108.50,109.75,108.50,108.75,590400,0.54
1970-02-11,107.50,108.00,107.00,108.00,367200,0.54
1970-02-10,108.00,109.00,107.25,107.50,439200,0.54
1970-02-09,107.25,108.50,107.25,108.00,784800,0.54
1970-02-06,107.75,107.87,105.75,106.50,302400,0.53
1970-02-05,107.00,107.87,107.00,107.75,489600,0.54
1970-02-04,109.00,109.00,105.00,106.50,1476000,0.53
1970-02-03,103.75,109.50,103.75,109.50,2181600,0.55
1970-02-02,102.00,102.87,102.00,102.50,813600,0.51
1970-01-30,102.00,104.75,101.00,101.00,1454400,0.50
1970-01-29,103.25,103.75,99.00,102.00,1216800,0.51
1970-01-28,104.50,104.50,103.00,103.25,914400,0.51
1970-01-27,104.50,105.50,103.25,105.00,1605600,0.52
1970-01-26,108.00,108.00,104.50,104.50,1252800,0.52
1970-01-23,109.50,110.37,108.50,109.00,972000,0.54
1970-01-22,109.50,109.50,108.50,109.50,792000,0.55
1970-01-21,109.25,110.37,109.00,110.00,1044000,0.55
1970-01-20,108.50,109.25,108.25,109.25,871200,0.54
1970-01-19,109.50,109.50,108.00,108.50,3110400,0.54
1970-01-16,110.00,111.25,109.00,110.00,1720800,0.55
1970-01-15,110.50,111.50,109.50,110.00,1058400,0.55
1970-01-14,110.50,110.50,109.25,110.50,525600,0.55
1970-01-13,111.00,111.25,109.50,110.75,1159200,0.55
1970-01-12,111.00,111.62,110.50,111.00,648000,0.55
1970-01-09,111.25,112.25,110.00,111.00,1634400,0.55
1970-01-08,110.75,112.00,110.75,111.25,496800,0.55
1970-01-07,111.50,112.50,110.25,110.50,892800,0.55
1970-01-06,110.62,111.50,110.00,111.50,568800,0.56
1970-01-05,111.25,112.00,110.25,110.62,669600,0.55
1970-01-02,112.75,112.75,111.00,111.25,475200,0.55